Transmissora Alianca De Energia Eletrica SA Historical Data - TAEE11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.18	-0.544794188862	33.04	33.93	32.52	2514500	33.06109339	PU
4	-0.73	-2.17326585293	33.59	34.72	32.52	2427122	33.72379606	PU
12	-1.37	-4.00233713117	34.23	35.69	32.52	2047466	34.20867032	PU
26	-0.9	-2.66587677725	33.76	36.5	32.52	1733531	34.51652605	PU
52	-4.84	-12.8381962865	37.7	38.62	32.52	1834902	35.05862415	PU
156	-3.47	-9.55133498486	36.33	46.07	32.51	2150867	36.95128155	PU
260	1.76	5.65916398714	31.1	46.07	24	2304234	34.97720319	PU

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735334940	32.869999	0.03	0.09	33.18	33.31	32.869999	1784900
1735248540	32.84	0.25	0.77	32.89	33.1	32.59	1883700
1734989340	32.59	-1.04	-3.09	33.62	33.7	32.52	2695600
1734730200	33.63	0.59	1.79	33.04	33.93	33.04	2964200
1734643800	33.04	0.39	1.19	32.979999	33.189999	32.759999	2758400
1734557400	32.65	-1.29	-3.80	33.94	33.94	32.65	3311300
1734470940	33.94	0.3	0.89	33.64	34.12	33.64	2922200
1734384540	33.64	-0.08	-0.24	33.84	33.91	33.63	2881000
1734125340	33.72	-0.29	-0.85	34.05	34.16	33.72	1748600
1734039000	34.01	-0.3	-0.87	34.3	34.45	33.86	3236900
1733952540	34.31	0.16	0.47	34.15	34.72	34.02	2704000
1733866140	34.15	-0.09	-0.26	34.24	34.4	34.02	2683100
1733779740	34.24	0.11	0.32	34.14	34.24	33.7	3176100
1733520600	34.13	-0.29	-0.84	34.42	34.42	34.06	1297000
1733434200	34.42	0.37	1.09	34.16	34.52	34.16	1551200
1733347800	34.05	0.02	0.06	34.03	34.19	33.95	1348100
1733261340	34.03	-0.25	-0.73	34.28	34.5	34.02	1377600
1733174940	34.28	0.19	0.56	34	34.39	33.9	2150500
1732915740	34.09	0.5	1.49	33.59	34.09	33.479999	2998700
1732829400	33.59	-0.42	-1.23	34.01	34.19	33.53	2717100
1732743000	34.01	-0.43	-1.25	34.44	34.65	33.94	1643200
1732656600	34.44	0.18	0.53	34.26	34.65	34.2	2682800
1732570140	34.26	-0.03	-0.09	34.34	35	34.11	1933600
1732310940	34.29	0.44	1.30	33.86	34.29	33.86	1458600
1732224600	33.85	-0.53	-1.54	34.23	34.3	33.82	2002600
1732051800	34.38	0.3	0.88	34.19	34.38	33.97	1401500
1731965340	34.08	0.36	1.07	33.61	34.3	33.61	1647900
1731619800	33.72	-0.38	-1.11	34.08	34.22	33.72	2327000
1731533400	34.1	-0.01	-0.03	34.11	34.21	33.9	2121700
1731446940	34.11	-1.22	-3.45	34.6	34.66	34	3269900
1731360540	35.33	0.39	1.12	35	35.33	34.98	2004800
1731101400	34.94	0.11	0.32	34.82	35.69	34.67	4054400
1731014940	34.83	0.22	0.64	34.83	35.69	34.76	2830100
1730928600	34.61	-0.07	-0.20	34.61	34.81	34.35	1315400
1730842200	34.68	-0.27	-0.77	34.9	35.07	34.63	1573600
1730755800	34.95	0.25	0.72	34.62	35.07	34.62	1384800
1730496600	34.7	-0.28	-0.80	35	35.06	34.62	1452600
1730410200	34.98	0.2	0.58	34.71	35.17	34.71	1823000
1730323800	34.78	0.23	0.67	34.5	34.81	34.49	1022300
1730237340	34.55	0.05	0.14	34.55	34.64	34.44	1190100
1730151000	34.5	0.15	0.44	34.53	34.53	34.35	909700
1729891800	34.35	-0.12	-0.35	34.47	34.48	34.23	717300
1729805400	34.47	0.13	0.38	34.37	34.47	34.21	1169800
1729719000	34.34	-0.1	-0.29	34.34	34.37	34.15	874500
1729632600	34.44	-0.21	-0.61	34.59	34.6	34.23	1260200
1729546140	34.65	-0.05	-0.14	34.89	34.9	34.56	1140200
1729287000	34.7	-0.08	-0.23	34.87	34.97	34.53	1528200
1729200540	34.78	-0.32	-0.91	34.85	34.9	34.57	1344800
1729114140	35.1	0.34	0.98	34.8	35.34	34.73	6702000
1729027740	34.76	0.27	0.78	34.46	34.82	34.44	1752500
1728941340	34.49	0.24	0.70	34.18	34.54	34.18	1323600
1728682200	34.25	-0.19	-0.55	34.44	34.52	34.18	1221400
1728595740	34.44	0.23	0.67	34.25	34.74	34.25	2582500
1728509400	34.21	-0.29	-0.84	34.45	34.54	34.19	1525400
1728422940	34.5	-0.13	-0.38	34.6	34.63	34.3	1596900
1728336600	34.63	0.37	1.08	34.39	34.69	34.35	1753600
1728077400	34.26	0.01	0.03	34.23	34.34	34.11	1710300
1727991000	34.25	-0.29	-0.84	34.47	34.47	34.12	1597000
1727904540	34.54	0.25	0.73	34.37	34.69	34.36	993200
1727818200	34.29	0.04	0.12	34.25	34.53	34.2	1039300
1727731800	34.25	0.05	0.15	34.22	34.38	34.1	1185400

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Transmissora Alianca De Energia Eletrica SA (TAEE11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Transmissora Alianca De Energia Eletrica SA (TAEE11) Historical

Transmissora Alianca De Energia Eletrica SA (TAEE11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free