Transmissora Alianca de Energia Eletrica SA Pref (TAEE4)

TAEE4
🏛️ Brésil →
12.28
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 12.15 12.18 12.08 12.18 0.1M
2021-12-29 12.15 12.16 12.06 12.15 0.1M
2021-12-28 12.20 12.22 12.07 12.15 0.1M
2021-12-27 12.07 12.17 12.06 12.16 0.1M
2021-12-23 12.15 12.17 12.03 12.06 0.1M
2021-12-22 12.19 12.19 12.03 12.15 0.1M
2021-12-21 12.13 12.20 11.99 12.20 0.2M
2021-12-20 12.21 12.27 12.01 12.01 0.1M
2021-12-17 12.20 12.37 12.12 12.12 0.1M
2021-12-16 12.15 12.33 12.13 12.26 0.1M
2021-12-15 12.04 12.19 11.94 12.15 0.1M
2021-12-14 12.05 12.20 12.01 12.04 0.2M
2021-12-13 11.88 12.06 11.88 12.06 0.3M
2021-12-10 11.91 11.99 11.88 11.88 0.2M
2021-12-09 11.89 11.91 11.79 11.86 0.2M
2021-12-08 11.95 12.03 11.84 11.88 0.3M
2021-12-07 12.16 12.22 11.95 11.95 0.5M
2021-12-06 12.88 12.90 12.68 12.77 0.8M
2021-12-03 12.69 12.91 12.47 12.64 0.5M
2021-12-02 12.20 12.65 12.20 12.51 0.5M
2021-12-01 12.00 12.21 11.88 11.97 0.2M
2021-11-30 12.01 12.24 11.96 11.99 0.1M
2021-11-29 11.96 12.17 11.96 12.00 0.1M
2021-11-26 11.97 12.03 11.84 11.95 0.1M
2021-11-25 11.83 12.04 11.82 12.00 0.1M
2021-11-24 11.78 11.92 11.74 11.83 0.1M
2021-11-23 11.76 11.86 11.60 11.77 0.1M
2021-11-22 11.86 11.87 11.70 11.75 0.1M
2021-11-19 11.83 11.92 11.74 11.86 0.1M
2021-11-18 11.84 12.00 11.76 11.82 0.1M
2021-11-17 12.00 12.00 11.76 11.84 0.2M
2021-11-16 12.22 12.22 11.84 11.92 0.3M
2021-11-12 12.30 12.38 12.18 12.22 0.1M
2021-11-11 12.38 12.44 12.25 12.28 0.2M
2021-11-10 12.40 12.59 12.30 12.44 0.1M
2021-11-09 12.24 12.38 12.15 12.26 0.2M
2021-11-08 12.32 12.36 12.10 12.24 0.2M
2021-11-05 12.39 12.44 12.22 12.33 0.2M
2021-11-04 12.57 12.58 12.25 12.25 0.2M
2021-11-03 12.30 12.62 12.22 12.53 0.2M
2021-11-01 12.22 12.40 12.13 12.26 0.1M
2021-10-29 12.25 12.36 12.07 12.07 0.2M
2021-10-28 12.29 12.48 12.22 12.24 0.1M
2021-10-27 12.29 12.44 12.22 12.29 0.1M
2021-10-26 12.35 12.41 12.22 12.30 0.2M
2021-10-25 12.40 12.48 12.31 12.34 0.1M
2021-10-22 12.38 12.43 12.09 12.26 0.3M
2021-10-21 12.47 12.57 12.27 12.38 0.2M
2021-10-20 12.60 12.69 12.43 12.58 0.1M
2021-10-19 12.70 12.70 12.48 12.54 0.2M
2021-10-18 12.60 12.73 12.50 12.60 0.3M
2021-10-15 12.54 12.67 12.54 12.61 0.1M
2021-10-14 12.48 12.57 12.46 12.54 0.1M
2021-10-13 12.25 12.51 12.20 12.45 0.1M
2021-10-11 12.31 12.32 12.19 12.20 0.1M
2021-10-08 12.02 12.31 12.02 12.19 0.2M
2021-10-07 12.01 12.12 11.90 12.03 0.2M
2021-10-06 11.85 12.00 11.68 11.95 0.3M
2021-10-05 11.95 11.96 11.82 11.85 0.2M
2021-10-04 11.98 11.98 11.79 11.95 0.3M
2021-10-01 12.10 12.10 11.92 11.97 0.3M
2021-09-30 12.38 12.38 12.03 12.05 0.3M
2021-09-29 12.18 12.40 12.18 12.23 0.1M
2021-09-28 12.30 12.33 12.16 12.17 0.1M
2021-09-27 12.24 12.36 12.15 12.23 0.1M
2021-09-24 12.40 12.40 12.24 12.24 0.2M
2021-09-23 12.34 12.42 12.22 12.42 0.1M
2021-09-22 12.25 12.44 12.25 12.37 0.1M
2021-09-21 12.17 12.35 12.17 12.28 0.2M
2021-09-20 12.30 12.30 11.88 12.12 0.3M
2021-09-17 12.47 12.49 12.33 12.36 0.2M
2021-09-16 12.61 12.61 12.43 12.54 0.1M
2021-09-15 12.70 12.74 12.55 12.56 0.1M
2021-09-14 12.63 12.84 12.58 12.65 0.1M
2021-09-13 12.50 12.61 12.43 12.59 0.2M
2021-09-10 12.60 12.61 12.38 12.50 0.2M
2021-09-09 12.30 12.58 12.23 12.52 0.3M
2021-09-08 12.73 12.73 12.30 12.43 0.3M
2021-09-06 12.60 12.73 12.50 12.73 0.1M
2021-09-03 12.70 12.74 12.55 12.60 0.2M
2021-09-02 12.77 12.77 12.60 12.65 0.2M
2021-09-01 12.74 12.91 12.72 12.73 0.2M
2021-08-31 12.78 12.84 12.65 12.74 0.1M
2021-08-30 12.79 12.80 12.52 12.78 0.2M
2021-08-27 12.83 12.83 12.60 12.80 0.3M
2021-08-26 13.30 13.30 12.76 12.85 0.7M
2021-08-25 13.29 13.47 13.15 13.47 0.2M
2021-08-24 13.32 13.35 13.26 13.29 0.1M
2021-08-23 13.37 13.48 13.21 13.28 0.1M
2021-08-20 13.25 13.47 13.20 13.37 0.1M
2021-08-19 13.20 13.34 13.06 13.25 0.2M
2021-08-18 13.26 13.35 13.17 13.20 0.2M
2021-08-17 13.16 13.33 12.90 13.19 0.3M
2021-08-16 13.25 13.32 13.08 13.15 0.2M
2021-08-13 13.21 13.26 13.05 13.26 0.1M
2021-08-12 13.33 13.33 13.15 13.16 0.2M
2021-08-11 13.25 13.40 13.10 13.25 0.2M
2021-08-10 13.44 13.46 13.14 13.14 0.2M
2021-08-09 13.28 13.44 13.18 13.44 0.2M
2021-08-06 13.09 13.29 13.00 13.18 0.3M
2021-08-05 13.18 13.24 13.04 13.08 0.2M
2021-08-04 13.18 13.24 13.03 13.18 0.1M
2021-08-03 13.08 13.18 13.01 13.08 0.1M
2021-08-02 12.83 13.23 12.73 13.07 0.3M
2021-07-30 12.76 12.85 12.61 12.85 0.2M
2021-07-29 12.80 12.84 12.68 12.75 0.1M
2021-07-28 12.70 12.83 12.65 12.80 0.1M
2021-07-27 12.68 12.77 12.60 12.66 0.1M
2021-07-26 12.86 12.86 12.57 12.68 0.2M
2021-07-23 12.93 12.96 12.71 12.86 0.2M
2021-07-22 12.94 13.02 12.90 12.93 0.1M
2021-07-21 12.85 12.95 12.81 12.94 0.1M
2021-07-20 12.73 12.94 12.67 12.85 0.2M
2021-07-19 12.77 12.92 12.63 12.68 0.2M
2021-07-16 12.68 12.84 12.63 12.75 0.2M
2021-07-15 12.80 12.80 12.58 12.65 0.2M
2021-07-14 12.59 12.80 12.58 12.80 0.3M
2021-07-13 12.55 12.65 12.46 12.60 0.2M
2021-07-12 12.60 12.61 12.44 12.55 0.3M
2021-07-08 12.58 12.64 12.40 12.48 0.2M
2021-07-07 12.61 12.68 12.40 12.63 0.2M
2021-07-06 12.62 12.66 12.45 12.45 0.2M
2021-07-05 12.50 12.60 12.43 12.60 0.2M
2021-07-02 12.35 12.51 12.32 12.48 0.3M
2021-07-01 12.36 12.45 12.17 12.29 0.3M
2021-06-30 12.52 12.56 12.27 12.35 0.3M
2021-06-29 12.69 12.69 12.45 12.51 0.3M
2021-06-28 12.76 12.79 12.57 12.66 0.3M
2021-06-25 12.88 12.92 12.53 12.92 0.4M
2021-06-24 12.78 13.01 12.77 12.83 0.3M
2021-06-23 13.08 13.08 12.88 12.90 0.3M
2021-06-22 13.33 13.33 12.99 13.03 0.4M
2021-06-21 13.41 13.43 13.08 13.22 0.3M
2021-06-18 13.30 13.42 13.23 13.40 0.2M
2021-06-17 13.39 13.48 13.18 13.28 0.2M
2021-06-16 13.92 13.92 13.38 13.38 0.4M
2021-06-15 13.54 13.57 13.46 13.56 0.1M
2021-06-14 13.40 13.55 13.34 13.54 0.1M
2021-06-11 13.58 13.58 13.28 13.34 0.2M
2021-06-10 13.38 13.60 13.37 13.48 0.2M
2021-06-09 13.55 13.55 13.27 13.38 0.4M
2021-06-08 13.40 13.55 13.39 13.55 0.2M
2021-06-07 13.38 13.56 13.26 13.46 0.4M
2021-06-04 13.20 13.43 13.13 13.38 0.4M
2021-06-02 13.21 13.31 13.11 13.21 0.4M
2021-06-01 13.02 13.32 12.94 13.19 0.3M
2021-05-31 13.05 13.09 12.75 12.94 0.4M
2021-05-28 13.17 13.24 13.00 13.01 0.4M
2021-05-27 13.38 13.38 13.09 13.17 0.3M
2021-05-26 13.37 13.40 13.13 13.25 0.2M
2021-05-25 13.40 13.51 13.24 13.30 0.1M
2021-05-24 13.21 13.41 13.20 13.37 0.1M
2021-05-21 13.19 13.21 13.09 13.16 0.1M
2021-05-20 13.08 13.59 12.98 13.19 0.1M
2021-05-19 12.91 13.20 12.85 13.06 0.2M
2021-05-18 13.71 13.77 13.52 13.52 0.5M
2021-05-17 13.59 13.84 13.52 13.58 0.6M
2021-05-14 13.03 13.42 13.03 13.41 0.5M
2021-05-13 12.42 12.70 12.42 12.70 0.2M
2021-05-12 12.87 12.96 12.45 12.48 0.2M
2021-05-11 12.89 12.89 12.41 12.85 0.2M
2021-05-10 13.10 13.15 12.66 12.81 0.3M
2021-05-07 13.04 13.07 12.61 12.94 0.3M
2021-05-06 13.20 13.29 12.93 13.04 0.3M
2021-05-05 13.41 13.41 12.14 13.36 0.5M
2021-05-04 13.75 14.39 13.52 13.58 0.6M
2021-05-03 13.63 13.83 13.50 13.72 0.6M
2021-04-30 13.37 13.61 13.20 13.44 0.6M
2021-04-29 13.66 13.82 13.50 13.73 0.2M
2021-04-28 13.63 13.68 13.49 13.56 0.2M
2021-04-27 13.64 13.70 13.50 13.57 0.1M
2021-04-26 13.59 13.65 13.43 13.60 0.2M
2021-04-23 13.67 13.78 13.51 13.53 0.3M
2021-04-22 13.70 13.98 13.56 13.67 0.3M
2021-04-20 13.70 13.80 13.61 13.70 0.2M
2021-04-19 13.36 13.78 13.33 13.68 0.2M
2021-04-16 13.15 13.44 13.10 13.32 0.2M
2021-04-15 13.29 13.29 13.07 13.13 0.2M
2021-04-14 13.18 13.25 12.98 13.16 0.2M
2021-04-13 13.01 13.21 13.00 13.19 0.2M
2021-04-12 13.03 13.15 12.96 13.02 0.2M
2021-04-09 13.25 13.33 12.95 13.02 0.3M
2021-04-08 13.27 13.33 13.16 13.25 0.2M
2021-04-07 13.03 13.35 12.94 13.27 0.1M
2021-04-06 13.02 13.18 12.92 13.00 0.2M
2021-04-05 12.98 13.02 12.73 13.02 0.1M
2021-04-01 13.06 13.12 12.60 12.70 0.3M
2021-03-31 13.06 13.29 13.00 13.06 0.2M
2021-03-30 12.78 13.14 12.65 13.06 0.2M
2021-03-29 12.06 12.85 12.06 12.80 0.3M
2021-03-26 12.00 12.09 11.91 12.06 0.1M
2021-03-25 12.00 12.09 11.82 11.98 0.1M
2021-03-24 12.15 12.18 11.90 11.90 0.3M
2021-03-23 12.14 12.28 11.95 12.14 0.2M
2021-03-22 12.08 12.21 11.94 12.13 0.3M
2021-03-19 11.84 12.19 11.74 12.05 0.2M
2021-03-18 12.12 12.12 11.78 11.84 0.3M
2021-03-17 11.50 12.12 11.40 12.06 0.5M
2021-03-16 11.28 11.65 11.28 11.50 0.3M
2021-03-15 11.14 11.41 11.05 11.41 0.3M
2021-03-12 11.07 11.12 10.89 11.08 0.2M
2021-03-11 11.15 11.25 11.03 11.07 0.3M
2021-03-10 10.98 11.13 10.83 11.03 0.3M
2021-03-09 10.63 11.04 10.63 10.97 0.2M
2021-03-08 10.90 10.93 10.58 10.63 0.3M
2021-03-05 10.82 11.08 10.76 10.90 0.3M
2021-03-04 10.43 10.94 10.40 10.80 0.5M
2021-03-03 10.29 10.30 9.98 10.28 0.4M
2021-03-02 10.17 10.28 9.96 10.28 0.4M
2021-03-01 10.32 10.38 10.00 10.11 0.4M
2021-02-26 10.20 10.44 10.20 10.26 0.3M
2021-02-25 10.46 10.60 10.29 10.30 0.3M
2021-02-24 10.45 10.57 10.45 10.46 0.2M
2021-02-23 10.59 10.64 10.43 10.47 0.4M
2021-02-22 10.69 10.69 10.30 10.59 0.5M
2021-02-19 10.67 10.75 10.63 10.75 0.2M
2021-02-18 10.87 10.92 10.63 10.67 0.3M
2021-02-17 10.88 10.91 10.73 10.81 0.2M
2021-02-12 10.96 10.96 10.81 10.85 0.2M
2021-02-11 11.00 11.02 10.86 10.88 0.1M
2021-02-10 10.97 11.01 10.84 10.90 0.2M
2021-02-09 11.05 11.05 10.90 10.96 0.1M
2021-02-08 11.07 11.11 10.93 11.02 0.2M
2021-02-05 11.03 11.13 10.97 11.08 0.1M
2021-02-04 11.14 11.21 11.01 11.05 0.1M
2021-02-03 11.14 11.24 11.07 11.14 0.1M
2021-02-02 10.96 11.25 10.96 11.14 0.1M
2021-02-01 10.86 11.01 10.76 10.95 0.2M
2021-01-29 10.93 10.93 10.75 10.79 0.1M
2021-01-28 10.73 10.95 10.72 10.92 0.1M
2021-01-27 10.73 10.91 10.70 10.71 0.1M
2021-01-26 10.90 10.99 10.71 10.71 0.2M
2021-01-22 11.05 11.05 10.71 10.86 0.3M
2021-01-21 11.15 11.20 10.88 11.01 0.3M
2021-01-20 11.29 11.33 11.11 11.13 0.2M
2021-01-19 11.26 11.29 11.02 11.29 0.1M
2021-01-18 11.25 11.37 11.15 11.21 0.2M
2021-01-15 11.28 11.35 11.14 11.20 0.1M
2021-01-14 11.37 11.39 11.16 11.27 0.1M
2021-01-13 11.13 11.36 11.05 11.35 0.1M
2021-01-12 10.85 11.12 10.84 11.12 0.1M
2021-01-11 11.00 11.08 10.84 10.88 0.2M
2021-01-08 10.88 11.00 10.75 10.99 0.2M
2021-01-07 11.02 11.13 10.75 10.77 0.4M
2021-01-06 11.18 11.21 10.94 11.02 0.2M
2021-01-05 11.02 11.25 10.90 11.03 0.2M
2021-01-04 11.19 11.26 11.00 11.02 0.4M