Transmissora Alianca De Energia Eletrica SA (TAEE4)
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 | -0.05 | -0.454545454545 | 11 | 11.2 | 10.91 | 168000 | 11.01117381 | PR |
| 4 | -0.07 | -0.635208711434 | 11.02 | 11.3 | 10.66 | 161435 | 10.99285471 | PR |
| 12 | -0.54 | -4.69973890339 | 11.49 | 11.57 | 10.66 | 178645 | 11.09831388 | PR |
| 26 | -0.85 | -7.20338983051 | 11.8 | 12.17 | 10.66 | 160674 | 11.37120772 | PR |
| 52 | -0.9 | -7.59493670886 | 11.85 | 12.33 | 10.66 | 189542 | 11.56604148 | PR |
| 156 | -1.75 | -13.7795275591 | 12.7 | 15.4 | 10.66 | 240107 | 12.13584982 | PR |
| 260 | 0.4 | 3.79146919431 | 10.55 | 15.4 | 8.01 | 213411 | 11.97317991 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 10.92 | -0.08 | -0.73 | 10.98 | 11.02 | 10.92 | 146600 |
| 1739914140 | 11 | -0.07 | -0.63 | 11.08 | 11.08 | 10.95 | 221500 |
| 1739827800 | 11.07 | -0.04 | -0.36 | 11.16 | 11.2 | 11.06 | 133500 |
| 1739568600 | 11.11 | 0.15 | 1.37 | 11 | 11.18 | 10.97 | 168700 |
| 1739482140 | 10.96 | -0.05 | -0.45 | 11 | 11 | 10.91 | 169700 |
| 1739395740 | 11.01 | -0.09 | -0.81 | 11.1 | 11.1 | 10.98 | 139600 |
| 1739309400 | 11.1 | 0.03 | 0.27 | 11.07 | 11.1 | 11.02 | 115100 |
| 1739222940 | 11.07 | -0.01 | -0.09 | 11.1 | 11.13 | 11.01 | 165600 |
| 1738963800 | 11.08 | -0.02 | -0.18 | 11.1 | 11.16 | 11.02 | 144700 |
| 1738877340 | 11.1 | 0.02 | 0.18 | 11.08 | 11.11 | 11.01 | 80900 |
| 1738790940 | 11.08 | -0.15 | -1.34 | 11.25 | 11.25 | 11.08 | 116400 |
| 1738704600 | 11.23 | 0.06 | 0.54 | 11.16 | 11.27 | 11.1 | 89700 |
| 1738618200 | 11.17 | -0.11 | -0.98 | 11.28 | 11.28 | 11.16 | 160300 |
| 1738358940 | 11.28 | 0.18 | 1.62 | 11.17 | 11.3 | 11.14 | 165000 |
| 1738272540 | 11.1 | 0.29 | 2.68 | 10.88 | 11.1 | 10.84 | 133500 |
| 1738186200 | 10.81 | -0.14 | -1.28 | 11 | 11 | 10.81 | 225900 |
| 1738099740 | 10.95 | 0.02 | 0.18 | 10.94 | 10.98 | 10.89 | 94700 |
| 1738013340 | 10.93 | 0.16 | 1.49 | 10.74 | 10.97 | 10.67 | 158600 |
| 1737754200 | 10.77 | -0.01 | -0.09 | 10.85 | 10.85 | 10.66 | 289200 |
| 1737667740 | 10.78 | -0.24 | -2.18 | 11.02 | 11.06 | 10.74 | 309500 |
| 1737581400 | 11.02 | -0.06 | -0.54 | 11.08 | 11.13 | 11.01 | 103800 |
| 1737495000 | 11.08 | 0.03 | 0.27 | 11.03 | 11.13 | 10.99 | 102600 |
| 1737408600 | 11.05 | 0.03 | 0.27 | 10.99 | 11.05 | 10.91 | 114600 |
| 1737149400 | 11.02 | 0.13 | 1.19 | 10.9 | 11.06 | 10.85 | 164800 |
| 1737062940 | 10.89 | -0.1 | -0.91 | 11.01 | 11.01 | 10.86 | 185200 |
| 1736976540 | 10.99 | 0.02 | 0.18 | 10.98 | 11.02 | 10.86 | 205400 |
| 1736890140 | 10.97 | 0.15 | 1.39 | 10.82 | 10.97 | 10.77 | 144500 |
| 1736803740 | 10.82 | -0.15 | -1.37 | 10.96 | 11.01 | 10.8 | 239000 |
| 1736544540 | 10.97 | -0.11 | -0.99 | 11.08 | 11.08 | 10.95 | 149300 |
| 1736458140 | 11.08 | 0.03 | 0.27 | 11.05 | 11.09 | 11 | 58200 |
| 1736371740 | 11.05 | -0.14 | -1.25 | 11.26 | 11.26 | 11.05 | 105500 |
| 1736285400 | 11.19 | 0.2 | 1.82 | 11 | 11.34 | 10.99 | 174300 |
| 1736198940 | 10.99 | 0.09 | 0.83 | 10.9 | 11 | 10.85 | 182800 |
| 1735939740 | 10.9 | -0.08 | -0.73 | 11.05 | 11.05 | 10.85 | 260200 |
| 1735853400 | 10.98 | -0.09 | -0.81 | 11.07 | 11.09 | 10.94 | 251400 |
| 1735594200 | 11.07 | 0.01 | 0.09 | 11.11 | 11.11 | 10.97 | 309000 |
| 1735334940 | 11.06 | -0.03 | -0.27 | 11.09 | 11.32 | 11.06 | 210000 |
| 1735248540 | 11.09 | 0.1 | 0.91 | 11 | 11.09 | 10.91 | 223700 |
| 1734989340 | 10.99 | -0.35 | -3.09 | 11.3 | 11.3 | 10.91 | 338000 |
| 1734730200 | 11.34 | 0.34 | 3.09 | 11.05 | 11.34 | 11.05 | 221400 |
| 1734643800 | 11 | -0.06 | -0.54 | 11.15 | 11.16 | 10.99 | 280600 |
| 1734557400 | 11.06 | -0.23 | -2.04 | 11.31 | 11.34 | 10.97 | 292500 |
| 1734470940 | 11.29 | 0.04 | 0.36 | 11.26 | 11.36 | 11.25 | 115300 |
| 1734384540 | 11.25 | -0.06 | -0.53 | 11.33 | 11.33 | 11.24 | 175200 |
| 1734125340 | 11.31 | -0.14 | -1.22 | 11.39 | 11.44 | 11.31 | 130700 |
| 1734039000 | 11.45 | -0.02 | -0.17 | 11.47 | 11.47 | 11.34 | 153400 |
| 1733952540 | 11.47 | 0.07 | 0.61 | 11.4 | 11.57 | 11.39 | 202200 |
| 1733866140 | 11.4 | 0.03 | 0.26 | 11.4 | 11.48 | 11.36 | 135500 |
| 1733779740 | 11.37 | -0.09 | -0.79 | 11.46 | 11.48 | 11.29 | 248800 |
| 1733520600 | 11.46 | -0.02 | -0.17 | 11.54 | 11.54 | 11.41 | 143900 |
| 1733434200 | 11.48 | 0.07 | 0.61 | 11.41 | 11.51 | 11.41 | 106300 |
| 1733347800 | 11.41 | 0.01 | 0.09 | 11.41 | 11.45 | 11.36 | 163600 |
| 1733261340 | 11.4 | 0 | 0.00 | 11.4 | 11.5 | 11.39 | 132000 |
| 1733174940 | 11.4 | 0.01 | 0.09 | 11.38 | 11.46 | 11.34 | 195700 |
| 1732915740 | 11.39 | 0.14 | 1.24 | 11.25 | 11.39 | 11.23 | 202500 |
| 1732829400 | 11.25 | -0.13 | -1.14 | 11.49 | 11.49 | 11.24 | 278700 |
| 1732743000 | 11.38 | -0.1 | -0.87 | 11.55 | 11.58 | 11.37 | 149000 |
| 1732656600 | 11.48 | -0.02 | -0.17 | 11.5 | 11.57 | 11.45 | 125200 |
| 1732570140 | 11.5 | 0.05 | 0.44 | 11.45 | 11.53 | 11.42 | 147600 |
| 1732310940 | 11.45 | 0.09 | 0.79 | 11.37 | 11.45 | 11.33 | 105400 |
| 1732224600 | 11.36 | -0.05 | -0.44 | 11.41 | 11.43 | 11.31 | 152700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
