Transmissora Alianca De Energia Eletrica SA (TAEE3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.541027953111 | 11.09 | 11.26 | 10.98 | 98000 | 11.07183061 | CS |
| 4 | -0.45 | -3.87931034483 | 11.6 | 11.77 | 10.98 | 119795 | 11.26141646 | CS |
| 12 | -0.85 | -7.08333333333 | 12 | 12.2 | 10.98 | 113979 | 11.62221709 | CS |
| 26 | -1.29 | -10.3697749196 | 12.44 | 12.85 | 10.98 | 113405 | 11.84027386 | CS |
| 52 | -1.45 | -11.5079365079 | 12.6 | 12.97 | 10.98 | 131164 | 11.8169299 | CS |
| 156 | -2.25 | -16.7910447761 | 13.4 | 15.33 | 10.79 | 124537 | 12.275271 | CS |
| 260 | 1.35 | 13.7755102041 | 9.8 | 15.33 | 8 | 97658 | 11.93843509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713216600 | 11.91 | 0 | 0.00 | 11.91 | 11.98 | 11.8 | 93700 |
| 1712957400 | 11.91 | -0.21 | -1.73 | 12.11 | 12.12 | 11.87 | 108800 |
| 1712870940 | 12.12 | 0.12 | 1.00 | 12.04 | 12.13 | 11.98 | 51800 |
| 1712784540 | 12 | -0.11 | -0.91 | 12.11 | 12.12 | 12 | 65200 |
| 1712698140 | 12.11 | 0.12 | 1.00 | 11.98 | 12.15 | 11.98 | 55400 |
| 1712611740 | 11.99 | -0.02 | -0.17 | 11.98 | 12 | 11.93 | 78200 |
| 1712352600 | 12.01 | 0.02 | 0.17 | 12.1 | 12.1 | 11.93 | 95900 |
| 1712266140 | 11.99 | -0.06 | -0.50 | 12.09 | 12.11 | 11.98 | 142900 |
| 1712179740 | 12.05 | 0.05 | 0.42 | 12 | 12.08 | 11.95 | 53300 |
| 1712093400 | 12 | -0.03 | -0.25 | 12.03 | 12.04 | 11.95 | 69800 |
| 1712006940 | 12.03 | 0.02 | 0.17 | 12 | 12.14 | 11.95 | 120400 |
| 1711661400 | 12.01 | 0.06 | 0.50 | 11.95 | 12.05 | 11.86 | 76400 |
| 1711574940 | 11.95 | 0.07 | 0.59 | 11.88 | 12 | 11.86 | 49700 |
| 1711488540 | 11.88 | -0.02 | -0.17 | 11.91 | 11.93 | 11.8 | 98000 |
| 1711402140 | 11.9 | -0.03 | -0.25 | 11.93 | 11.99 | 11.87 | 84600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
