Transmissora Alianca De Energia Eletrica SA Historical Data - TAEE3

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.24	2.10341805434	11.41	11.7	11.41	71660	11.5933631	CS
4	0.59	5.33453887884	11.06	11.7	10.98	89320	11.35910546	CS
12	-0.22	-1.85341196293	11.87	12.2	10.98	116076	11.50782009	CS
26	-0.88	-7.02314445331	12.53	12.55	10.98	109765	11.69676625	CS
52	-0.46	-3.7985136251	12.11	12.85	10.98	128916	11.76122163	CS
156	-1.01	-7.97788309637	12.66	15.33	10.79	123856	12.25386146	CS
260	1.49	14.6653543307	10.16	15.33	8	98871	11.93690308	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721079000	11.63	-0.03	-0.26	11.69	11.69	11.59	87100
1720819800	11.66	0.02	0.17	11.64	11.7	11.59	65400
1720733400	11.64	0.09	0.78	11.57	11.65	11.54	66300
1720647000	11.55	0.07	0.61	11.48	11.55	11.46	73900
1720560540	11.48	0.01	0.09	11.41	11.5	11.41	65600
1720474200	11.47	-0.01	-0.09	11.48	11.59	11.41	93400
1720215000	11.48	-0.02	-0.17	11.44	11.5	11.39	81100
1720128540	11.5	0.07	0.61	11.47	11.5	11.42	95900
1720042200	11.43	0.05	0.44	11.4	11.48	11.4	103900
1719955800	11.38	0	0.00	11.38	11.43	11.32	116000
1719869400	11.38	0.06	0.53	11.35	11.4	11.3	122100
1719610200	11.32	0.03	0.27	11.32	11.35	11.28	112300
1719523800	11.29	0.04	0.36	11.26	11.31	11.21	134800
1719437400	11.25	0.01	0.09	11.21	11.28	11.18	87400
1719351000	11.24	0.01	0.09	11.24	11.29	11.18	76400
1719264600	11.23	0.05	0.45	11.19	11.28	11.15	75800
1719005400	11.18	0.03	0.27	11.13	11.26	11.08	79700
1718918940	11.15	0.08	0.72	11.07	11.17	11.07	61100
1718832540	11.07	0.06	0.54	11.04	11.07	10.98	82200
1718746200	11.01	-0.02	-0.18	11.06	11.08	11.01	106000
1718659800	11.03	-0.09	-0.81	11.11	11.12	11.02	107400
1718400600	11.12	0.04	0.36	11.09	11.14	11.05	133300
1718314200	11.08	-0.02	-0.18	11.13	11.14	11.07	81000
1718227800	11.1	-0.06	-0.54	11.16	11.25	11.1	121600
1718141400	11.16	0.03	0.27	11.14	11.21	11.13	87200
1718055000	11.13	-0.07	-0.63	11.24	11.25	11.11	188800
1717795800	11.2	-0.11	-0.97	11.31	11.31	11.15	204300
1717709400	11.31	0.01	0.09	11.3	11.38	11.22	94500
1717622940	11.3	-0.06	-0.53	11.39	11.4	11.22	132800
1717536600	11.36	0.06	0.53	11.35	11.42	11.27	126100
1717450200	11.3	-0.12	-1.05	11.4	11.42	11.07	241800
1717191000	11.42	-0.11	-0.95	11.5	11.5	11.39	160400
1717018140	11.53	-0.04	-0.35	11.61	11.61	11.49	102300
1716931740	11.57	-0.05	-0.43	11.6	11.7	11.57	81900
1716845340	11.62	-0.08	-0.68	11.7	11.74	11.61	98800
1716586200	11.7	0.13	1.12	11.6	11.77	11.58	64600
1716499800	11.57	-0.13	-1.11	11.74	11.75	11.55	71500
1716413340	11.7	-0.13	-1.10	11.82	11.83	11.68	91700
1716327000	11.83	0.13	1.11	11.7	11.84	11.67	85500
1716240600	11.7	0.1	0.86	11.6	11.7	11.54	119900
1715981400	11.6	-0.03	-0.26	11.67	11.67	11.58	102000
1715895000	11.63	0.07	0.61	11.55	11.64	11.55	123800
1715808600	11.56	0.03	0.26	11.52	11.57	11.48	135200
1715722200	11.53	-0.03	-0.26	11.55	11.55	11.46	92800
1715635800	11.56	0.02	0.17	11.59	11.62	11.5	160200
1715376600	11.54	-0.06	-0.52	11.6	11.67	11.53	145300
1715290140	11.6	-0.2	-1.69	11.77	11.77	11.49	163900
1715203800	11.8	0.05	0.43	11.78	11.84	11.75	45900
1715117400	11.75	-0.05	-0.42	11.85	11.86	11.75	55800
1715031000	11.8	-0.35	-2.88	11.68	11.86	11.45	214700
1714771800	12.15	0.08	0.66	12.06	12.2	12.05	208200
1714685400	12.07	0.31	2.64	11.75	12.07	11.73	352100
1714512600	11.76	0.08	0.68	11.75	11.76	11.66	267600
1714426200	11.68	-0.04	-0.34	11.72	11.75	11.63	178300
1714167000	11.72	0.06	0.51	11.66	11.8	11.66	84700
1714080540	11.66	-0.04	-0.34	11.74	11.8	11.66	62600
1713994200	11.7	-0.05	-0.43	11.75	11.81	11.69	73700
1713907800	11.75	-0.12	-1.01	11.87	11.88	11.67	83800
1713821340	11.87	0.02	0.17	11.85	11.87	11.79	52100
1713562200	11.85	0.01	0.08	11.83	11.87	11.79	83400
1713475800	11.84	-0.03	-0.25	11.87	11.92	11.82	75000
1713389400	11.87	0	0.00	11.87	12.01	11.84	76000
1713302940	11.87	-0.04	-0.34	11.91	12.05	11.85	79600

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Transmissora Alianca De Energia Eletrica SA (TAEE3)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Transmissora Alianca De Energia Eletrica SA (TAEE3) Historical

Transmissora Alianca De Energia Eletrica SA (TAEE3)

Professional-Grade Tools, for Individual Investors.

Your Recent History