Transmissora Alianca De Energia Eletrica SA (TAEE3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 11.25 | 0.03 | 0.27 | 11.35 | 11.4 | 11.22 | 18036 |
| 1722029400 | 11.22 | -0.02 | -0.18 | 11.34 | 11.34 | 11.18 | 15411 |
| 1721943000 | 11.24 | 0.03 | 0.27 | 11.32 | 11.32 | 11.19 | 19818 |
| 1721856600 | 11.21 | -0.05 | -0.44 | 11.29 | 11.36 | 11.2 | 22123 |
| 1721770140 | 11.26 | -0.08 | -0.71 | 11.36 | 11.37 | 11.23 | 20726 |
| 1721683800 | 11.34 | 0.02 | 0.18 | 11.31 | 11.37 | 11.23 | 24718 |
| 1721424600 | 11.32 | -0.28 | -2.41 | 11.52 | 11.52 | 11.26 | 27977 |
| 1721338200 | 11.6 | -0.03 | -0.26 | 11.62 | 11.67 | 11.44 | 20080 |
| 1721251800 | 11.63 | -0.05 | -0.43 | 11.61 | 11.72 | 11.6 | 15012 |
| 1721165340 | 11.68 | 0.05 | 0.43 | 11.66 | 11.7 | 11.61 | 15041 |
| 1721079000 | 11.63 | -0.03 | -0.26 | 11.69 | 11.7 | 11.6 | 19623 |
| 1720819800 | 11.66 | 0.01 | 0.09 | 11.64 | 11.72 | 11.6 | 13959 |
| 1720733400 | 11.65 | 0.12 | 1.04 | 11.56 | 11.68 | 11.53 | 11912 |
| 1720647000 | 11.53 | 0.07 | 0.61 | 11.49 | 11.59 | 11.48 | 13776 |
| 1720560540 | 11.46 | 0.03 | 0.26 | 11.46 | 11.54 | 11.43 | 11760 |
| 1720474200 | 11.43 | -0.05 | -0.44 | 11.52 | 11.58 | 11.42 | 22942 |
| 1720215000 | 11.48 | -0.03 | -0.26 | 11.46 | 11.51 | 11.4 | 20061 |
| 1720128540 | 11.51 | 0.05 | 0.44 | 11.47 | 11.51 | 11.44 | 14624 |
| 1720042200 | 11.46 | 0.05 | 0.44 | 11.41 | 11.49 | 11.41 | 16476 |
| 1719955800 | 11.41 | 0.02 | 0.18 | 11.42 | 11.44 | 11.33 | 19473 |
| 1719869400 | 11.39 | -0.14 | -1.21 | 11.35 | 11.4 | 11.3 | 26555 |
| 1719610200 | 11.53 | 0.21 | 1.86 | 11.35 | 11.53 | 11.29 | 26761 |
| 1719523800 | 11.32 | 0.02 | 0.18 | 11.3 | 11.33 | 11.22 | 21990 |
| 1719437400 | 11.3 | 0.02 | 0.18 | 11.27 | 11.3 | 11.18 | 12296 |
| 1719351000 | 11.28 | 0.04 | 0.36 | 11.26 | 11.29 | 11.19 | 13606 |
| 1719264600 | 11.24 | 0.05 | 0.45 | 11.22 | 11.3 | 11.16 | 15677 |
| 1719005400 | 11.19 | 0.02 | 0.18 | 11.17 | 11.27 | 11.08 | 18734 |
| 1718918940 | 11.17 | 0.04 | 0.36 | 11.07 | 11.18 | 11.07 | 15045 |
| 1718832540 | 11.13 | 0.11 | 1.00 | 11.05 | 11.14 | 10.99 | 17926 |
| 1718746200 | 11.02 | -0.04 | -0.36 | 11.05 | 11.11 | 11.02 | 18063 |
| 1718659800 | 11.06 | -0.09 | -0.81 | 11.1 | 11.12 | 11.03 | 22624 |
| 1718400600 | 11.15 | 0.06 | 0.54 | 11.09 | 11.16 | 11.06 | 21112 |
| 1718314200 | 11.09 | -0.03 | -0.27 | 11.15 | 11.2 | 11.08 | 16502 |
| 1718227800 | 11.12 | -0.11 | -0.98 | 11.16 | 11.25 | 11.1 | 20195 |
| 1718141400 | 11.23 | 0 | 0.00 | 11.17 | 11.23 | 11.15 | 16151 |
| 1718055000 | 11.23 | -0.03 | -0.27 | 11.29 | 11.3 | 11.11 | 27685 |
| 1717795800 | 11.26 | -0.05 | -0.44 | 11.34 | 11.36 | 11.17 | 28877 |
| 1717709400 | 11.31 | 0 | 0.00 | 11.34 | 11.39 | 11.23 | 18531 |
| 1717622940 | 11.31 | -0.07 | -0.62 | 11.38 | 11.42 | 11.22 | 24034 |
| 1717536600 | 11.38 | -0.06 | -0.52 | 11.35 | 11.44 | 11.29 | 18477 |
| 1717450200 | 11.44 | 0 | 0.00 | 11.45 | 11.51 | 11.07 | 40473 |
| 1717191000 | 11.44 | -0.14 | -1.21 | 11.52 | 11.53 | 11.41 | 27994 |
| 1717018140 | 11.58 | 0.01 | 0.09 | 11.6 | 11.69 | 11.5 | 19637 |
| 1716931740 | 11.57 | -0.05 | -0.43 | 11.65 | 11.72 | 11.57 | 13589 |
| 1716845340 | 11.62 | -0.09 | -0.77 | 11.74 | 11.77 | 11.61 | 17224 |
| 1716586200 | 11.71 | 0.13 | 1.12 | 11.61 | 11.78 | 11.58 | 10946 |
| 1716499800 | 11.58 | -0.12 | -1.03 | 11.73 | 11.75 | 11.58 | 16696 |
| 1716413340 | 11.7 | -0.18 | -1.52 | 11.91 | 11.91 | 11.7 | 12286 |
| 1716327000 | 11.88 | 0.23 | 1.97 | 11.7 | 11.88 | 11.67 | 14924 |
| 1716240600 | 11.65 | 0.05 | 0.43 | 11.63 | 11.7 | 11.55 | 23200 |
| 1715981400 | 11.6 | -0.05 | -0.43 | 11.68 | 11.7 | 11.6 | 24401 |
| 1715895000 | 11.65 | 0.05 | 0.43 | 11.6 | 11.65 | 11.57 | 32228 |
| 1715808600 | 11.6 | 0.03 | 0.26 | 11.59 | 11.6 | 11.49 | 18812 |
| 1715722200 | 11.57 | -0.02 | -0.17 | 11.59 | 11.6 | 11.47 | 14186 |
| 1715635800 | 11.59 | 0.04 | 0.35 | 11.58 | 11.62 | 11.51 | 24909 |
| 1715376600 | 11.55 | -0.09 | -0.77 | 11.67 | 11.69 | 11.53 | 21952 |
| 1715290140 | 11.64 | -0.21 | -1.77 | 11.78 | 11.8 | 11.5 | 27609 |
| 1715203800 | 11.85 | 0.09 | 0.77 | 11.79 | 11.85 | 11.74 | 13855 |
| 1715117400 | 11.76 | -0.04 | -0.34 | 11.84 | 11.89 | 11.75 | 14846 |
| 1715031000 | 11.8 | -0.38 | -3.12 | 11.69 | 11.87 | 11.44 | 26026 |
| 1714771800 | 12.18 | 0.17 | 1.42 | 12.07 | 12.2 | 12.06 | 22288 |
| 1714685400 | 12.01 | 0.27 | 2.30 | 11.77 | 12.05 | 11.74 | 27781 |
| 1714512600 | 11.74 | 0.04 | 0.34 | 11.71 | 11.79 | 11.67 | 25330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
