Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TAEE4F - TAESA - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 14,39 | 14,21 | -1,52% | 14,10 | 14,44 | 14,20 | 14,15 | 14,21 | 1.456 | 22.691.783 |
| 11/3/2026 | 14,52 | 14,43 | 0,00% | 14,23 | 14,62 | 14,43 | 14,43 | 14,51 | 1.198 | 18.810.858 |
| 10/3/2026 | 14,40 | 14,43 | +0,14% | 14,38 | 14,62 | 14,49 | 14,43 | 14,45 | 1.237 | 19.365.816 |
| 9/3/2026 | 14,33 | 14,41 | +1,48% | 14,11 | 14,46 | 14,28 | 14,40 | 14,41 | 1.851 | 28.936.246 |
| 6/3/2026 | 14,39 | 14,20 | -0,35% | 14,06 | 14,39 | 14,20 | 14,25 | 14,28 | 1.889 | 29.332.852 |
| 5/3/2026 | 14,53 | 14,25 | -2,06% | 14,09 | 14,53 | 14,25 | 14,25 | 14,26 | 1.842 | 28.093.763 |
| 4/3/2026 | 14,19 | 14,55 | +3,19% | 14,19 | 14,55 | 14,39 | 14,46 | 14,55 | 1.391 | 23.384.045 |
| 3/3/2026 | 14,63 | 14,10 | -2,96% | 13,92 | 14,63 | 14,12 | 14,10 | 14,12 | 2.693 | 47.747.906 |
| 2/3/2026 | 14,74 | 14,53 | -1,82% | 14,42 | 14,74 | 14,55 | 14,53 | 14,65 | 2.649 | 42.535.802 |
| 27/2/2026 | 14,90 | 14,80 | -0,27% | 14,67 | 14,96 | 14,75 | 14,74 | 14,80 | 1.722 | 28.065.906 |
| 26/2/2026 | 14,77 | 14,84 | 0,00% | 14,71 | 14,98 | 14,82 | 14,84 | 14,94 | 1.183 | 19.715.356 |
| 25/2/2026 | 15,03 | 14,84 | -1,72% | 14,70 | 15,20 | 14,89 | 14,84 | 14,85 | 1.624 | 27.652.727 |
| 24/2/2026 | 15,12 | 15,10 | -0,33% | 15,01 | 15,44 | 15,17 | 15,10 | 15,15 | 1.230 | 21.934.990 |
| 23/2/2026 | 15,05 | 15,15 | +0,40% | 15,00 | 15,27 | 15,10 | 15,06 | 15,15 | 1.640 | 28.603.911 |
| 20/2/2026 | 14,92 | 15,09 | +1,14% | 14,78 | 15,17 | 14,98 | 15,09 | 15,10 | 1.519 | 26.850.956 |
| 19/2/2026 | 14,51 | 14,92 | +2,90% | 14,51 | 14,93 | 14,79 | 14,89 | 14,93 | 1.316 | 24.875.406 |
| 18/2/2026 | 14,64 | 14,50 | -1,36% | 14,46 | 14,76 | 14,58 | 14,50 | 14,58 | 1.571 | 24.802.775 |
| 13/2/2026 | 14,79 | 14,70 | +0,34% | 14,45 | 14,80 | 14,59 | 14,60 | 14,70 | 1.501 | 23.548.256 |
| 11/2/2026 | 14,15 | 14,65 | +3,83% | 14,15 | 14,88 | 14,55 | 14,65 | 14,86 | 1.295 | 24.920.217 |
| 10/2/2026 | 14,03 | 14,11 | +0,57% | 14,03 | 14,37 | 14,19 | 14,11 | 14,22 | 1.397 | 22.873.661 |
| 9/2/2026 | 14,05 | 14,03 | +0,72% | 13,84 | 14,18 | 14,02 | 14,03 | 14,14 | 2.083 | 29.692.462 |
| 6/2/2026 | 13,97 | 13,93 | -0,29% | 13,86 | 14,23 | 13,96 | 13,92 | 13,99 | 1.875 | 26.990.554 |
| 5/2/2026 | 14,12 | 13,97 | -0,21% | 13,91 | 14,16 | 14,06 | 13,97 | 14,01 | 1.531 | 25.042.254 |
| 4/2/2026 | 14,29 | 14,00 | -1,55% | 13,77 | 14,29 | 13,96 | 13,97 | 14,00 | 2.070 | 33.384.980 |
| 3/2/2026 | 14,20 | 14,22 | -0,07% | 14,15 | 14,39 | 14,26 | 14,19 | 14,22 | 1.551 | 26.252.161 |
| 2/2/2026 | 14,21 | 14,23 | +0,35% | 13,96 | 14,42 | 14,13 | 14,21 | 14,24 | 2.542 | 40.425.541 |
| 30/1/2026 | 14,53 | 14,18 | -1,46% | 14,06 | 14,53 | 14,18 | 14,18 | 14,19 | 2.316 | 38.628.091 |
| 29/1/2026 | 14,70 | 14,39 | -1,10% | 14,22 | 14,70 | 14,38 | 14,38 | 14,39 | 2.006 | 33.268.715 |
| 28/1/2026 | 14,93 | 14,55 | -1,56% | 14,36 | 14,94 | 14,69 | 14,55 | 14,63 | 3.288 | 47.549.119 |
| 27/1/2026 | 14,45 | 14,78 | +2,57% | 14,45 | 14,87 | 14,73 | 14,78 | 14,82 | 1.314 | 24.551.236 |
| 26/1/2026 | 14,27 | 14,41 | +0,77% | 14,18 | 14,45 | 14,34 | 14,41 | 14,43 | 1.774 | 32.087.664 |
| 23/1/2026 | 13,97 | 14,30 | +2,22% | 13,96 | 14,49 | 14,17 | 14,30 | 14,35 | 1.452 | 24.911.756 |
| 22/1/2026 | 13,64 | 13,99 | +2,64% | 13,60 | 14,20 | 13,99 | 13,99 | 14,09 | 1.364 | 23.880.316 |
| 21/1/2026 | 13,44 | 13,63 | +1,34% | 13,44 | 13,74 | 13,60 | 13,63 | 13,74 | 1.342 | 21.513.189 |
| 20/1/2026 | 13,30 | 13,45 | +0,37% | 13,23 | 13,45 | 13,33 | 13,39 | 13,45 | 1.797 | 21.600.791 |
| 19/1/2026 | 13,25 | 13,40 | +0,98% | 13,24 | 13,42 | 13,33 | 13,35 | 13,40 | 1.824 | 27.115.334 |
| 16/1/2026 | 13,50 | 13,27 | -0,97% | 13,18 | 13,50 | 13,30 | 13,26 | 13,27 | 1.962 | 27.205.709 |
| 15/1/2026 | 13,31 | 13,40 | +0,45% | 13,28 | 13,44 | 13,37 | 13,36 | 13,40 | 1.617 | 22.260.848 |
| 14/1/2026 | 13,30 | 13,34 | +0,23% | 13,20 | 13,34 | 13,25 | 13,31 | 13,34 | 1.796 | 25.530.160 |
| 13/1/2026 | 13,50 | 13,31 | -1,48% | 13,25 | 13,51 | 13,32 | 13,26 | 13,32 | 1.992 | 28.827.482 |
| 12/1/2026 | 13,53 | 13,51 | -0,44% | 13,32 | 13,54 | 13,45 | 13,41 | 13,51 | 2.203 | 30.684.717 |
| 9/1/2026 | 13,66 | 13,57 | -0,59% | 13,42 | 13,72 | 13,53 | 13,49 | 13,57 | 2.221 | 33.238.472 |
| 8/1/2026 | 13,99 | 13,65 | -2,43% | 13,57 | 14,02 | 13,73 | 13,64 | 13,65 | 2.411 | 35.218.515 |
| 7/1/2026 | 14,05 | 13,99 | -0,71% | 13,87 | 14,31 | 14,00 | 13,94 | 14,00 | 1.947 | 27.851.671 |
| 6/1/2026 | 14,18 | 14,09 | -0,14% | 14,07 | 14,37 | 14,18 | 14,09 | 14,18 | 1.526 | 24.316.765 |
| 5/1/2026 | 14,22 | 14,11 | -0,28% | 14,08 | 14,25 | 14,16 | 14,11 | 14,14 | 2.051 | 32.240.366 |
| 2/1/2026 | 14,10 | 14,15 | +0,43% | 14,08 | 14,21 | 14,13 | 14,08 | 14,15 | 2.086 | 28.200.684 |
| 30/12/2025 | 13,96 | 14,09 | +1,73% | 13,90 | 14,29 | 14,15 | 14,09 | 14,24 | 1.489 | 25.121.640 |
| 29/12/2025 | 13,80 | 13,85 | -0,57% | 13,74 | 13,93 | 13,83 | 13,85 | 13,92 | 1.826 | 27.029.946 |
| 26/12/2025 | 13,78 | 13,93 | +1,98% | 13,55 | 13,93 | 13,73 | 13,92 | 13,93 | 1.814 | 26.273.402 |
| 23/12/2025 | 13,67 | 13,66 | +0,96% | 13,57 | 13,76 | 13,67 | 13,66 | 13,76 | 1.521 | 22.355.626 |
| 22/12/2025 | 13,91 | 13,53 | -1,74% | 13,45 | 13,92 | 13,56 | 13,51 | 13,53 | 2.530 | 35.942.283 |
| 19/12/2025 | 13,57 | 13,77 | +1,25% | 13,47 | 13,79 | 13,62 | 13,76 | 13,77 | 1.976 | 26.610.150 |
| 18/12/2025 | 13,60 | 13,60 | +0,29% | 13,44 | 13,60 | 13,51 | 13,49 | 13,60 | 1.521 | 21.100.606 |
| 17/12/2025 | 13,84 | 13,56 | -1,74% | 13,46 | 13,90 | 13,62 | 13,56 | 13,57 | 1.854 | 25.834.211 |
| 16/12/2025 | 14,17 | 13,80 | -3,02% | 13,80 | 14,17 | 13,93 | 13,80 | 13,83 | 1.790 | 26.776.764 |
| 15/12/2025 | 13,94 | 14,23 | +2,15% | 13,94 | 14,37 | 14,21 | 14,23 | 14,28 | 1.619 | 25.622.813 |
| 12/12/2025 | 13,90 | 13,93 | -0,14% | 13,90 | 14,08 | 13,97 | 13,93 | 14,03 | 1.375 | 18.119.692 |
| 11/12/2025 | 14,03 | 13,95 | -0,21% | 13,89 | 14,07 | 13,99 | 13,95 | 14,07 | 1.191 | 18.421.233 |
| 10/12/2025 | 13,93 | 13,98 | +1,38% | 13,76 | 14,08 | 13,90 | 13,94 | 13,99 | 1.282 | 19.555.571 |
| 9/12/2025 | 13,79 | 13,79 | -1,15% | 13,64 | 13,92 | 13,78 | 13,79 | 13,85 | 1.469 | 23.653.795 |
| 8/12/2025 | 13,87 | 13,95 | +1,60% | 13,72 | 14,02 | 13,89 | 13,86 | 13,95 | 2.204 | 33.168.056 |
| 5/12/2025 | 14,16 | 13,73 | -3,11% | 13,46 | 14,17 | 13,85 | 13,73 | 13,80 | 2.554 | 39.061.325 |
| 4/12/2025 | 13,95 | 14,17 | +1,65% | 13,95 | 14,19 | 14,08 | 14,10 | 14,17 | 1.298 | 21.920.093 |
| 3/12/2025 | 14,14 | 13,94 | -1,27% | 13,91 | 14,22 | 14,06 | 13,94 | 13,98 | 1.735 | 29.946.149 |
| 2/12/2025 | 14,18 | 14,12 | -0,91% | 14,00 | 14,27 | 14,17 | 14,12 | 14,15 | 1.822 | 29.833.845 |
| 1/12/2025 | 14,51 | 14,25 | -1,93% | 14,17 | 14,55 | 14,35 | 14,20 | 14,25 | 2.674 | 40.549.663 |
| 28/11/2025 | 14,65 | 14,53 | +0,21% | 14,48 | 14,72 | 14,60 | 14,53 | 14,63 | 2.019 | 28.922.456 |
| 27/11/2025 | 14,56 | 14,50 | +0,21% | 14,46 | 14,56 | 14,51 | 14,49 | 14,50 | 2.596 | 33.961.117 |
| 26/11/2025 | 14,43 | 14,47 | +0,91% | 14,35 | 14,60 | 14,50 | 14,47 | 14,52 | 1.098 | 18.564.503 |
| 25/11/2025 | 14,39 | 14,34 | +0,14% | 14,20 | 14,44 | 14,33 | 14,33 | 14,34 | 1.170 | 19.758.587 |
| 24/11/2025 | 14,04 | 14,32 | +1,20% | 14,00 | 14,39 | 14,24 | 14,28 | 14,32 | 1.438 | 26.069.188 |
| 21/11/2025 | 14,30 | 14,15 | -1,80% | 14,07 | 14,36 | 14,21 | 14,15 | 14,20 | 1.730 | 26.161.179 |
| 19/11/2025 | 14,72 | 14,41 | -2,04% | 14,31 | 14,72 | 14,45 | 14,40 | 14,41 | 1.551 | 26.373.688 |
| 18/11/2025 | 14,90 | 14,71 | -1,61% | 14,71 | 15,16 | 14,88 | 14,71 | 14,80 | 1.423 | 26.477.043 |
| 17/11/2025 | 14,64 | 14,95 | -0,33% | 14,64 | 15,08 | 14,90 | 14,91 | 15,00 | 1.876 | 40.495.596 |
| 14/11/2025 | 15,07 | 15,00 | +0,13% | 14,91 | 15,22 | 15,07 | 14,99 | 15,00 | 1.806 | 32.797.458 |
| 13/11/2025 | 14,93 | 14,98 | +0,54% | 14,62 | 15,10 | 14,99 | 14,97 | 15,00 | 1.494 | 32.448.253 |
| 12/11/2025 | 14,16 | 14,90 | +5,30% | 14,12 | 14,99 | 14,68 | 14,90 | 14,97 | 2.028 | 44.704.248 |
| 11/11/2025 | 13,58 | 14,15 | +4,43% | 13,53 | 14,28 | 14,01 | 14,00 | 14,15 | 1.575 | 30.446.495 |
| 10/11/2025 | 13,51 | 13,55 | +0,67% | 13,42 | 13,65 | 13,53 | 13,53 | 13,55 | 1.927 | 27.792.778 |
| 7/11/2025 | 13,45 | 13,46 | +0,52% | 13,35 | 13,56 | 13,46 | 13,46 | 13,47 | 1.324 | 19.298.613 |
| 6/11/2025 | 13,29 | 13,39 | +0,53% | 13,29 | 13,52 | 13,39 | 13,37 | 13,39 | 1.340 | 21.208.789 |
| 5/11/2025 | 13,18 | 13,32 | +1,37% | 13,15 | 13,37 | 13,28 | 13,32 | 13,34 | 1.254 | 18.892.075 |
| 4/11/2025 | 12,88 | 13,14 | +2,34% | 12,81 | 13,18 | 13,06 | 13,14 | 13,18 | 1.307 | 20.675.872 |
| 3/11/2025 | 12,70 | 12,84 | +1,26% | 12,66 | 12,86 | 12,75 | 12,82 | 12,84 | 1.803 | 25.765.342 |
| 31/10/2025 | 12,76 | 12,68 | -0,08% | 12,64 | 12,79 | 12,72 | 12,68 | 12,69 | 1.247 | 17.033.409 |
| 30/10/2025 | 12,62 | 12,69 | +0,63% | 12,60 | 12,78 | 12,72 | 12,69 | 12,74 | 914 | 14.055.516 |
| 29/10/2025 | 12,52 | 12,61 | -0,16% | 12,50 | 12,75 | 12,66 | 12,61 | 12,69 | 984 | 15.683.313 |
| 28/10/2025 | 12,50 | 12,63 | +1,69% | 12,49 | 12,67 | 12,57 | 12,62 | 12,63 | 1.046 | 16.125.830 |
| 27/10/2025 | 12,35 | 12,42 | +0,57% | 12,33 | 12,52 | 12,45 | 12,42 | 12,51 | 1.373 | 19.405.369 |
| 24/10/2025 | 12,31 | 12,35 | +0,65% | 12,26 | 12,43 | 12,34 | 12,33 | 12,35 | 1.098 | 15.710.132 |
| 23/10/2025 | 12,10 | 12,27 | +1,07% | 12,10 | 12,35 | 12,27 | 12,27 | 12,31 | 918 | 14.527.070 |
| 22/10/2025 | 12,16 | 12,14 | -0,08% | 12,06 | 12,20 | 12,15 | 12,14 | 12,18 | 962 | 14.122.234 |
| 21/10/2025 | 12,21 | 12,15 | -0,74% | 12,14 | 12,23 | 12,18 | 12,14 | 12,15 | 1.199 | 15.504.129 |
| 20/10/2025 | 12,23 | 12,24 | +0,25% | 12,18 | 12,33 | 12,25 | 12,23 | 12,24 | 1.413 | 19.559.902 |
| 17/10/2025 | 12,18 | 12,21 | +0,16% | 12,11 | 12,24 | 12,19 | 12,19 | 12,21 | 977 | 13.565.804 |
| 16/10/2025 | 12,14 | 12,19 | +0,66% | 12,04 | 12,23 | 12,15 | 12,19 | 12,20 | 1.102 | 15.770.388 |
| 15/10/2025 | 12,02 | 12,11 | +1,00% | 11,93 | 12,18 | 12,06 | 12,08 | 12,11 | 1.242 | 18.485.190 |
| 14/10/2025 | 12,00 | 11,99 | -0,08% | 11,96 | 12,07 | 12,01 | 11,98 | 12,03 | 1.349 | 18.021.697 |
| 13/10/2025 | 12,06 | 12,00 | -0,25% | 11,98 | 12,10 | 12,03 | 11,98 | 12,00 | 1.694 | 22.736.138 |
| 10/10/2025 | 12,00 | 12,03 | -0,08% | 11,91 | 12,09 | 11,99 | 12,03 | 12,05 | 1.488 | 20.233.383 |
| 9/10/2025 | 12,06 | 12,04 | -0,58% | 12,00 | 12,16 | 12,07 | 12,00 | 12,04 | 1.295 | 17.199.480 |
| 8/10/2025 | 12,05 | 12,11 | +0,50% | 11,98 | 12,13 | 12,07 | 12,10 | 12,11 | 1.387 | 18.678.417 |
| 7/10/2025 | 12,13 | 12,05 | -0,58% | 12,00 | 12,13 | 12,05 | 12,03 | 12,05 | 1.764 | 21.306.221 |
| 6/10/2025 | 12,20 | 12,12 | -0,66% | 12,09 | 12,25 | 12,15 | 12,12 | 12,15 | 1.915 | 24.114.117 |
| 3/10/2025 | 12,20 | 12,20 | -0,25% | 12,16 | 12,26 | 12,20 | 12,20 | 12,26 | 1.326 | 17.279.451 |
| 2/10/2025 | 12,35 | 12,23 | -0,33% | 12,20 | 12,35 | 12,26 | 12,23 | 12,26 | 1.196 | 16.395.996 |
| 1/10/2025 | 12,22 | 12,27 | +0,25% | 12,19 | 12,30 | 12,24 | 12,24 | 12,27 | 1.587 | 20.663.850 |
| 30/9/2025 | 12,28 | 12,24 | -0,08% | 12,21 | 12,39 | 12,27 | 12,23 | 12,24 | 1.575 | 18.965.958 |
| 29/9/2025 | 12,07 | 12,25 | +1,16% | 12,05 | 12,31 | 12,23 | 12,23 | 12,25 | 1.634 | 24.099.284 |
| 26/9/2025 | 12,08 | 12,11 | +0,25% | 12,05 | 12,15 | 12,11 | 12,10 | 12,11 | 1.059 | 15.878.272 |
| 25/9/2025 | 12,03 | 12,08 | +0,67% | 11,98 | 12,15 | 12,07 | 12,06 | 12,08 | 1.183 | 17.509.235 |
| 24/9/2025 | 12,03 | 12,00 | -0,33% | 11,96 | 12,09 | 12,01 | 11,99 | 12,00 | 1.149 | 17.010.551 |
| 23/9/2025 | 11,90 | 12,04 | +1,01% | 11,88 | 12,12 | 11,99 | 12,04 | 12,09 | 1.388 | 20.106.033 |
| 22/9/2025 | 11,94 | 11,92 | +0,08% | 11,82 | 11,95 | 11,89 | 11,89 | 11,92 | 1.874 | 22.924.303 |
| 19/9/2025 | 11,79 | 11,91 | +0,85% | 11,79 | 11,95 | 11,89 | 11,91 | 11,93 | 1.352 | 18.331.341 |
| 18/9/2025 | 11,84 | 11,81 | -0,76% | 11,80 | 11,88 | 11,83 | 11,81 | 11,87 | 1.314 | 18.090.278 |
| 17/9/2025 | 11,77 | 11,90 | +1,02% | 11,75 | 11,92 | 11,84 | 11,84 | 11,90 | 1.469 | 19.233.196 |
| 16/9/2025 | 11,70 | 11,78 | +0,34% | 11,68 | 11,78 | 11,73 | 11,77 | 11,78 | 1.396 | 17.420.286 |
| 15/9/2025 | 11,60 | 11,74 | +0,60% | 11,59 | 11,74 | 11,67 | 11,70 | 11,74 | 2.024 | 25.490.056 |