Mercado fechado

Transmissora Aliança de Energia Elétrica S.A. (TAEE11.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
35,61-0,09 (-0,25%)
No fechamento: 05:07PM BRT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202435,7035,9235,6135,6135,612.081.200
17 de abr. de 202435,8236,2035,7035,7035,702.353.300
16 de abr. de 202435,7936,3035,7335,8035,802.986.300
15 de abr. de 202435,8435,9435,6135,8235,821.926.600
12 de abr. de 202436,5136,6135,6935,6935,692.769.400
11 de abr. de 202436,4136,6436,2536,6036,602.812.000
10 de abr. de 202436,5636,6836,2736,4036,402.439.100
09 de abr. de 202436,2536,7236,2536,5636,561.863.300
08 de abr. de 202436,1036,3636,0536,2036,202.747.200
05 de abr. de 202436,3736,4336,0836,2136,211.771.700
04 de abr. de 202436,4236,6936,3236,3736,371.308.800
03 de abr. de 202436,1436,4936,0536,4236,421.464.500
02 de abr. de 202436,3436,4036,0136,1536,151.773.800
01 de abr. de 202436,3136,5936,1136,3436,342.070.400
28 de mar. de 202436,0436,4735,9136,3136,312.279.800
27 de mar. de 202436,0036,2235,9036,0536,05981.600
26 de mar. de 202435,8636,0335,7835,9235,92860.000
25 de mar. de 202436,0136,2235,8235,8235,821.155.600
22 de mar. de 202436,0636,1535,9136,0136,011.256.200
21 de mar. de 202435,9536,2735,7036,0736,071.291.700
20 de mar. de 202435,7035,9535,4935,9535,951.481.600
19 de mar. de 202435,3835,7135,3035,7135,71918.300
18 de mar. de 202435,3535,6235,1635,3035,302.070.800
15 de mar. de 202435,4535,6235,2635,3335,333.818.100
14 de mar. de 202435,4235,5535,3035,4235,421.393.400
13 de mar. de 202435,3835,4935,1635,4335,43968.900
12 de mar. de 202435,4935,4935,2435,3835,38948.500
11 de mar. de 202435,3835,4935,2535,3535,351.136.200
08 de mar. de 202435,4035,8235,3535,3835,381.476.800
07 de mar. de 202434,9335,6034,8535,4035,402.125.700
06 de mar. de 202434,8035,0434,5734,6334,631.695.300
05 de mar. de 202434,7935,0534,7134,7934,791.303.900
04 de mar. de 202435,0035,1134,7534,7934,791.214.500
01 de mar. de 202435,3935,4534,9935,0035,002.038.800
29 de fev. de 202435,0235,4634,9235,4035,401.702.700
28 de fev. de 202435,2035,3234,9135,0235,021.496.800
27 de fev. de 202435,1435,4935,0935,3535,351.225.300
26 de fev. de 202435,2035,3234,9135,0635,061.551.100
23 de fev. de 202435,3135,4734,9735,2035,202.048.900
22 de fev. de 202434,9035,4434,8535,3135,311.677.500
21 de fev. de 202435,4035,5234,4234,9034,903.970.400
20 de fev. de 202435,2535,5635,0535,4335,432.076.900
19 de fev. de 202435,6535,7235,3635,4035,401.989.700
16 de fev. de 202435,9036,0535,5535,6535,651.756.800
15 de fev. de 202435,7136,1635,7135,9035,901.629.000
14 de fev. de 202436,0036,0635,5135,7035,701.378.800
09 de fev. de 202436,0036,2235,8236,0836,081.927.300
08 de fev. de 202436,8136,8136,0436,0636,061.666.200
07 de fev. de 202436,6337,0936,5036,8136,811.215.400
06 de fev. de 202436,2936,6436,1736,6336,631.489.500
05 de fev. de 202436,5336,5336,1436,2936,291.840.700
02 de fev. de 202437,0037,1036,5236,5336,531.629.700
01 de fev. de 202436,8937,0236,5337,0237,021.576.300
31 de jan. de 202436,4336,4336,4336,4336,43-
30 de jan. de 202436,7736,9036,4336,4336,43947.700
29 de jan. de 202436,8537,0436,7036,7736,771.125.300
26 de jan. de 202436,7936,9836,7736,9036,90827.100
25 de jan. de 202436,9236,9836,7036,7936,791.020.500
24 de jan. de 202437,1437,3036,8636,9236,921.018.300
23 de jan. de 202436,9137,1836,8137,1037,10968.000
22 de jan. de 202437,4037,5336,6736,9236,921.357.100
19 de jan. de 202437,2737,5437,1737,3537,351.385.400
18 de jan. de 202437,6337,6737,2137,2237,222.218.000
17 de jan. de 202437,6537,6637,4437,6337,631.119.700
16 de jan. de 202437,7637,8337,4237,6537,651.459.600
15 de jan. de 202437,5837,8537,4437,8537,85933.100
12 de jan. de 202437,3337,7037,2537,5837,581.019.700
11 de jan. de 202437,5837,7036,9037,4537,452.520.500
10 de jan. de 202437,8437,8937,4237,7237,721.346.000
09 de jan. de 202437,3737,8437,2137,8437,84971.100
08 de jan. de 202437,6037,6037,3337,4037,40918.300
05 de jan. de 202437,3537,8237,1937,6037,601.059.100
04 de jan. de 202437,5937,6037,1337,4037,401.464.900
04 de jan. de 20240.66184 Dividendo
03 de jan. de 202438,1638,5938,1338,3737,712.592.100
02 de jan. de 202438,5538,6238,0238,1337,472.001.500
28 de dez. de 202338,0038,4637,9038,3837,721.739.100
27 de dez. de 202337,7037,9337,4937,7637,11650.100
26 de dez. de 202337,6237,7237,3537,7037,051.135.500
22 de dez. de 202337,3537,7737,3137,6236,971.109.800
21 de dez. de 202337,3237,4137,1737,3536,71974.900
20 de dez. de 202337,4237,5537,1737,3236,681.667.800
19 de dez. de 202337,0037,4337,0037,4336,781.520.900
18 de dez. de 202337,2137,3436,8437,0036,361.461.000
15 de dez. de 202336,9537,2136,6837,2136,573.565.500
14 de dez. de 202336,7737,1436,7736,9536,311.734.600
13 de dez. de 202335,9036,7935,9036,7536,121.543.600
12 de dez. de 202335,8236,0235,7635,8935,27835.800
11 de dez. de 202336,1036,1235,7235,8135,191.218.900
08 de dez. de 202335,9736,1635,7536,1035,481.091.000
07 de dez. de 202336,3136,4235,9235,9735,351.352.600
06 de dez. de 202336,5436,6936,2836,3135,68968.900
05 de dez. de 202336,4236,5436,0036,5435,912.456.100
04 de dez. de 202336,4936,5836,3336,4235,791.030.800
01 de dez. de 202336,4136,6836,3036,4935,861.388.600
30 de nov. de 202336,4536,6036,1036,4635,831.717.800
29 de nov. de 202336,6336,7736,4036,4035,771.272.100
28 de nov. de 202336,7336,8936,3436,5235,891.360.700
27 de nov. de 202336,6536,8836,5636,7236,091.365.600
24 de nov. de 202336,8336,8336,5336,6536,022.112.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...