Transmissora Alianca de Energia Eletrica SA Pref (TAEE4)

TAEE4
🏛️ Brésil →
12.05
Dernière Mise à Jour: 2025-09-26
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
2023-12-28 11.62 11.80 11.62 11.77 0.3M
2023-12-27 11.55 11.61 11.50 11.58 0.1M
2023-12-26 11.51 11.56 11.45 11.55 0.1M
2023-12-22 11.45 11.56 11.43 11.51 0.1M
2023-12-21 11.42 11.46 11.39 11.45 0.1M
2023-12-20 11.41 11.48 11.38 11.42 0.2M
2023-12-19 11.39 11.46 11.34 11.41 0.2M
2023-12-18 11.40 11.44 11.29 11.38 0.2M
2023-12-15 11.31 11.45 11.24 11.45 0.2M
2023-12-14 11.27 11.37 11.27 11.31 0.2M
2023-12-13 11.00 11.26 10.98 11.26 0.2M
2023-12-12 10.96 11.02 10.96 10.98 0.2M
2023-12-11 11.08 11.08 10.95 10.96 0.3M
2023-12-08 11.05 11.07 10.97 11.05 0.1M
2023-12-07 11.09 11.12 11.01 11.05 0.2M
2023-12-06 11.15 11.23 11.10 11.10 0.2M
2023-12-05 11.14 11.19 11.04 11.15 0.2M
2023-12-04 11.23 11.23 11.15 11.15 0.2M
2023-12-01 11.15 11.23 11.13 11.23 0.2M
2023-11-30 11.22 11.24 11.06 11.21 0.2M
2023-11-29 11.21 11.28 11.15 11.22 0.2M
2023-11-28 11.22 11.28 11.12 11.20 0.2M
2023-11-27 11.19 11.28 11.18 11.22 0.2M
2023-11-24 11.23 11.27 11.19 11.19 0.2M
2023-11-23 11.17 11.25 11.15 11.23 0.2M
2023-11-22 11.08 11.27 11.08 11.17 0.2M
2023-11-21 11.10 11.17 11.06 11.08 0.2M
2023-11-20 11.08 11.12 10.98 11.10 0.2M
2023-11-17 11.07 11.16 10.98 11.08 0.2M
2023-11-16 11.03 11.15 11.02 11.07 0.2M
2023-11-14 10.83 11.14 10.79 11.03 0.4M
2023-11-13 10.83 10.93 10.83 10.93 0.3M
2023-11-10 10.75 10.91 10.72 10.83 0.3M
2023-11-09 10.76 10.83 10.68 10.75 0.2M
2023-11-08 10.78 10.83 10.73 10.76 0.1M
2023-11-07 10.58 10.82 10.56 10.75 0.3M
2023-11-06 10.49 10.62 10.49 10.58 0.2M
2023-11-03 10.34 10.52 10.32 10.49 0.3M
2023-11-01 10.23 10.30 10.16 10.30 0.3M
2023-10-31 10.20 10.24 10.15 10.24 0.2M
2023-10-30 10.25 10.29 10.12 10.20 0.3M
2023-10-27 10.42 10.44 10.21 10.25 0.2M
2023-10-26 10.21 10.37 10.21 10.36 0.1M
2023-10-25 10.26 10.28 10.19 10.24 0.2M
2023-10-24 10.27 10.27 10.19 10.26 0.2M
2023-10-23 10.15 10.28 10.10 10.27 0.2M
2023-10-20 10.18 10.24 10.12 10.17 0.3M
2023-10-19 10.16 10.31 10.11 10.16 0.3M
2023-10-18 10.09 10.19 10.03 10.16 0.3M
2023-10-17 10.23 10.24 10.09 10.10 0.3M
2023-10-16 10.16 10.23 10.13 10.20 0.2M
2023-10-13 10.27 10.28 10.10 10.15 0.5M
2023-10-11 10.32 10.33 10.18 10.24 0.4M
2023-10-10 10.27 10.36 10.24 10.28 0.2M
2023-10-09 10.22 10.28 10.17 10.27 0.5M
2023-10-06 10.36 10.36 10.20 10.32 0.3M
2023-10-05 10.37 10.42 10.27 10.37 0.2M
2023-10-04 10.25 10.37 10.22 10.37 0.2M
2023-10-03 10.40 10.43 10.20 10.23 0.5M
2023-10-02 10.44 10.45 10.34 10.40 0.2M
2023-09-29 10.43 10.49 10.38 10.44 0.2M
2023-09-28 10.41 10.42 10.34 10.40 0.2M
2023-09-27 10.44 10.44 10.27 10.42 0.3M
2023-09-26 10.46 10.55 10.36 10.42 0.3M
2023-09-25 10.55 10.55 10.44 10.46 0.2M
2023-09-22 10.57 10.57 10.48 10.55 0.2M
2023-09-21 10.57 10.59 10.49 10.55 0.2M
2023-09-20 10.55 10.65 10.55 10.59 0.1M
2023-09-19 10.59 10.61 10.51 10.53 0.2M
2023-09-18 10.63 10.63 10.49 10.59 0.3M
2023-09-15 10.54 10.63 10.54 10.63 0.1M
2023-09-14 10.50 10.55 10.47 10.52 0.2M
2023-09-13 10.50 10.55 10.46 10.50 0.2M
2023-09-12 10.51 10.52 10.44 10.50 0.2M
2023-09-11 10.37 10.49 10.30 10.47 0.2M
2023-09-09 11.46 11.46 11.46 11.46 0.0M
2023-09-08 10.28 10.37 10.25 10.37 0.3M
2023-09-06 10.37 10.37 10.25 10.28 0.6M
2023-09-05 10.52 10.53 10.37 10.37 0.4M
2023-09-04 10.52 10.60 10.47 10.53 0.3M
2023-09-02 11.65 11.65 11.65 11.65 0.0M
2023-09-01 10.36 10.55 10.33 10.55 0.3M
2023-08-31 10.52 10.52 10.33 10.34 0.5M
2023-08-30 10.55 10.56 10.45 10.49 0.4M
2023-08-29 10.49 10.57 10.48 10.55 0.5M
2023-08-28 10.49 10.50 10.37 10.46 0.3M
2023-08-25 10.53 10.54 10.48 10.50 0.3M
2023-08-24 10.46 10.53 10.44 10.53 0.3M
2023-08-23 10.43 10.46 10.37 10.46 0.3M
2023-08-22 10.41 10.43 10.36 10.43 0.3M
2023-08-21 10.48 10.52 10.37 10.41 0.4M
2023-08-18 10.45 10.56 10.41 10.47 0.3M
2023-08-17 10.42 10.45 10.37 10.45 0.3M
2023-08-16 10.46 10.49 10.37 10.42 0.5M
2023-08-15 10.52 10.54 10.41 10.46 0.4M
2023-08-14 10.50 10.55 10.47 10.53 0.3M
2023-08-11 10.55 10.59 10.44 10.50 0.5M
2023-08-10 10.50 10.60 10.50 10.53 0.4M
2023-08-09 10.69 10.74 10.50 10.50 0.6M
2023-08-08 10.74 10.80 10.65 10.68 0.6M
2023-08-07 10.82 10.87 10.69 10.71 0.7M
2023-08-04 10.76 10.89 10.73 10.78 0.6M
2023-08-03 10.71 10.80 10.67 10.76 0.6M
2023-08-02 10.62 10.69 10.57 10.64 0.4M
2023-08-01 10.64 10.64 10.56 10.61 0.4M
2023-07-31 10.66 10.69 10.61 10.64 0.4M
2023-07-28 10.64 10.69 10.60 10.66 0.2M
2023-07-27 10.66 10.71 10.61 10.63 0.2M
2023-07-26 10.67 10.72 10.61 10.66 0.3M
2023-07-25 10.84 10.84 10.60 10.68 0.4M
2023-07-24 10.73 10.85 10.73 10.79 0.1M
2023-07-21 10.71 10.83 10.66 10.79 0.1M
2023-07-20 10.65 10.71 10.59 10.71 0.2M
2023-07-19 10.73 10.74 10.62 10.65 0.2M
2023-07-18 10.70 10.74 10.63 10.73 0.2M
2023-07-17 10.67 10.70 10.61 10.70 0.2M
2023-07-14 10.66 10.71 10.60 10.67 0.2M
2023-07-13 10.68 10.71 10.64 10.66 0.2M
2023-07-12 10.78 10.78 10.64 10.68 0.2M
2023-07-11 10.85 10.85 10.60 10.69 0.4M
2023-07-10 10.99 10.99 10.78 10.79 0.3M
2023-07-07 10.89 10.99 10.86 10.99 0.1M
2023-07-06 10.93 10.93 10.85 10.88 0.3M
2023-07-05 11.00 11.00 10.88 10.93 0.3M
2023-07-04 11.00 11.05 10.93 11.00 0.2M
2023-07-03 11.08 11.08 10.96 10.97 0.3M
2023-06-30 10.96 11.15 10.93 11.08 0.2M
2023-06-29 11.00 11.00 10.85 10.97 0.3M
2023-06-28 11.00 11.01 10.89 10.95 0.2M
2023-06-27 11.12 11.17 10.90 11.00 0.2M
2023-06-26 11.15 11.19 11.04 11.12 0.2M
2023-06-23 11.05 11.24 11.00 11.16 0.2M
2023-06-22 11.15 11.15 11.00 11.05 0.2M
2023-06-21 11.19 11.19 11.06 11.12 0.2M
2023-06-20 11.13 11.20 11.07 11.15 0.2M
2023-06-19 11.07 11.20 11.00 11.13 0.2M
2023-06-16 11.19 11.20 11.03 11.15 0.2M
2023-06-15 11.18 11.22 11.11 11.16 0.2M
2023-06-14 11.06 11.22 11.06 11.15 0.1M
2023-06-13 11.22 11.22 11.00 11.06 0.2M
2023-06-12 11.13 11.25 11.10 11.17 0.2M
2023-06-09 11.00 11.15 11.00 11.13 0.2M
2023-06-07 11.00 11.11 10.96 11.00 0.2M
2023-06-06 10.82 11.00 10.77 10.96 0.2M
2023-06-05 10.83 10.87 10.66 10.77 0.3M
2023-06-02 10.90 10.95 10.77 10.79 0.2M
2023-06-01 10.88 10.93 10.79 10.91 0.2M
2023-05-31 11.01 11.01 10.88 10.90 0.2M
2023-05-30 11.09 11.16 11.00 11.05 0.1M
2023-05-29 11.01 11.16 10.97 11.09 0.1M
2023-05-26 11.00 11.10 10.99 11.01 0.1M
2023-05-25 10.90 11.07 10.88 11.00 0.1M
2023-05-24 10.90 10.99 10.87 10.90 0.2M
2023-05-23 10.86 10.94 10.84 10.89 0.2M
2023-05-22 10.87 11.00 10.85 10.86 0.1M
2023-05-19 10.90 11.07 10.88 10.89 0.2M
2023-05-18 10.85 10.97 10.85 10.88 0.2M
2023-05-17 10.85 10.93 10.83 10.88 0.1M
2023-05-16 10.87 10.93 10.80 10.86 0.2M
2023-05-15 10.90 10.93 10.82 10.87 0.2M
2023-05-12 10.86 10.96 10.77 10.90 0.2M
2023-05-11 10.71 10.91 10.60 10.86 0.2M
2023-05-10 10.64 10.73 10.54 10.67 0.3M
2023-05-09 10.59 10.70 10.55 10.61 0.2M
2023-05-08 10.51 10.60 10.50 10.57 0.2M
2023-05-06 11.96 11.96 11.96 11.96 0.0M
2023-05-05 10.43 10.67 10.43 10.51 0.3M
2023-05-04 10.41 10.56 10.12 10.43 0.7M
2023-05-03 10.54 10.64 10.49 10.56 0.2M
2023-05-02 10.56 10.60 10.45 10.55 0.3M
2023-04-28 10.35 10.61 10.31 10.56 0.4M
2023-04-27 10.28 10.39 10.27 10.33 0.2M
2023-04-26 10.31 10.40 10.22 10.26 0.2M
2023-04-25 10.36 10.45 10.31 10.38 0.2M
2023-04-24 10.17 10.39 10.17 10.35 0.4M
2023-04-20 10.17 10.23 10.11 10.16 0.2M
2023-04-19 10.22 10.31 10.16 10.16 0.2M
2023-04-18 10.31 10.40 10.21 10.22 0.2M
2023-04-17 10.22 10.36 10.17 10.31 0.4M
2023-04-14 10.22 10.22 10.10 10.20 0.3M
2023-04-13 10.17 10.25 10.12 10.22 0.2M
2023-04-12 9.96 10.19 9.96 10.12 0.6M
2023-04-11 10.01 10.04 9.92 9.94 1.0M
2023-04-10 10.32 10.32 9.80 10.00 1.2M
2023-04-06 10.31 10.37 10.27 10.32 0.3M
2023-04-05 10.36 10.38 10.19 10.31 0.3M
2023-04-04 10.23 10.34 10.15 10.31 0.3M
2023-04-03 10.24 10.24 10.05 10.17 0.5M
2023-03-31 10.27 10.31 10.19 10.24 0.3M
2023-03-30 10.29 10.33 10.18 10.25 0.4M
2023-03-29 10.30 10.31 10.14 10.25 0.4M
2023-03-28 10.31 10.35 10.21 10.26 0.3M
2023-03-27 10.32 10.38 10.24 10.31 0.3M
2023-03-24 10.24 10.31 10.11 10.28 0.2M
2023-03-23 10.23 10.24 10.02 10.15 0.4M
2023-03-22 10.25 10.30 10.17 10.21 0.5M
2023-03-21 10.45 10.48 10.19 10.24 0.6M
2023-03-20 10.45 10.53 10.37 10.39 0.4M
2023-03-17 10.49 10.51 10.35 10.45 0.4M
2023-03-16 10.86 10.86 10.41 10.49 0.6M
2023-03-15 10.71 10.96 10.68 10.88 0.3M
2023-03-14 10.69 10.77 10.67 10.71 0.2M
2023-03-13 10.59 10.77 10.53 10.69 0.3M
2023-03-10 10.55 10.61 10.49 10.59 0.3M
2023-03-09 10.61 10.67 10.52 10.53 0.3M
2023-03-08 10.58 10.61 10.52 10.61 0.2M
2023-03-07 10.53 10.60 10.48 10.58 0.4M
2023-03-06 10.49 10.55 10.43 10.55 0.4M
2023-03-03 10.45 10.52 10.37 10.46 0.4M
2023-03-02 10.45 10.60 10.38 10.45 0.4M
2023-03-01 10.45 10.50 10.40 10.45 0.4M
2023-02-28 10.45 10.49 10.38 10.44 0.4M
2023-02-27 10.38 10.42 10.33 10.40 0.4M
2023-02-24 10.49 10.52 10.34 10.36 0.7M
2023-02-23 10.47 10.53 10.45 10.47 0.3M
2023-02-22 10.64 10.64 10.41 10.46 0.5M
2023-02-17 10.53 10.61 10.52 10.58 0.3M
2023-02-16 10.60 10.60 10.45 10.49 0.4M
2023-02-15 10.53 10.58 10.47 10.53 0.4M
2023-02-14 10.62 10.66 10.45 10.49 0.5M
2023-02-13 10.55 10.68 10.52 10.61 0.4M
2023-02-10 10.44 10.59 10.40 10.55 0.4M
2023-02-09 10.58 10.60 10.38 10.45 0.5M
2023-02-08 10.52 10.58 10.44 10.57 0.4M
2023-02-07 10.59 10.62 10.43 10.45 0.5M
2023-02-06 10.51 10.67 10.48 10.56 0.3M
2023-02-03 10.72 10.72 10.46 10.46 0.6M
2023-02-02 10.67 10.71 10.54 10.62 0.4M
2023-02-01 10.88 10.92 10.60 10.62 0.6M
2023-01-31 10.75 10.90 10.72 10.88 0.3M
2023-01-30 10.68 10.80 10.67 10.73 0.4M
2023-01-27 10.63 10.83 10.63 10.68 0.3M
2023-01-26 10.52 10.68 10.52 10.62 0.3M
2023-01-25 10.50 10.58 10.47 10.52 0.4M
2023-01-24 10.41 10.52 10.38 10.49 0.4M
2023-01-23 10.40 10.50 10.38 10.41 0.6M
2023-01-20 10.39 10.45 10.31 10.36 0.3M
2023-01-19 10.31 10.44 10.28 10.39 0.3M
2023-01-18 10.32 10.38 10.27 10.28 0.4M
2023-01-17 10.27 10.32 10.23 10.28 0.3M
2023-01-16 10.24 10.29 10.17 10.27 0.3M
2023-01-13 10.24 10.31 10.17 10.24 0.4M
2023-01-12 10.15 10.41 10.15 10.24 0.4M
2023-01-11 10.14 10.24 10.02 10.18 0.6M
2023-01-10 10.21 10.25 10.06 10.17 1.8M
2023-01-09 10.02 10.18 9.93 10.14 1.7M
2023-01-06 10.14 10.18 9.86 10.02 1.7M
2023-01-05 9.70 9.70 9.56 9.62 0.3M
2023-01-04 9.62 9.73 9.54 9.63 0.3M
2023-01-03 9.81 9.81 9.57 9.62 0.4M
2023-01-02 9.93 9.93 9.65 9.82 0.4M