Transmissora Alianca De Energia Eletrica SA Historical Data - TAEE4

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-0.633484162896	11.05	11.34	10.85	156200	11.01946223	PR
4	-0.41	-3.59964881475	11.39	11.44	10.85	208050	11.08163152	PR
12	-0.71	-6.07356715141	11.69	11.9	10.85	167459	11.33005496	PR
26	-0.67	-5.75107296137	11.65	12.17	10.85	172625	11.51653613	PR
52	-1.65	-13.0641330166	12.63	12.64	10.85	195308	11.70220977	PR
156	-1.14	-9.40594059406	12.12	15.4	10.85	239621	12.17579163	PR
260	0.84	8.28402366864	10.14	15.4	8.01	210668	11.98631411	PR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1732051800	11.41	0.03	0.26	11.32	11.43	11.32	107200
1731965340	11.38	0.05	0.44	11.35	11.43	11.28	228000
1731619800	11.33	-0.04	-0.35	11.37	11.44	11.32	136100
1731533400	11.37	0.01	0.09	11.36	11.43	11.33	163300
1731446940	11.36	-0.42	-3.57	11.54	11.57	11.36	359300
1731360540	11.78	0.05	0.43	11.74	11.79	11.69	169300
1731101400	11.73	0.01	0.09	11.71	11.89	11.62	247500
1731014940	11.72	0.1	0.86	11.65	11.9	11.63	183600
1730928600	11.62	-0.01	-0.09	11.63	11.64	11.48	113300
1730842200	11.63	0.03	0.26	11.69	11.69	11.56	93300
1730755800	11.6	0.06	0.52	11.56	11.68	11.56	115800
1730496600	11.54	-0.14	-1.20	11.66	11.71	11.52	101100
1730410200	11.68	0.14	1.21	11.55	11.7	11.55	128800
1730323800	11.54	0.03	0.26	11.51	11.59	11.51	106700
1730237340	11.51	0.01	0.09	11.51	11.55	11.49	136200
1730151000	11.5	0.01	0.09	11.49	11.55	11.48	82900
1729891800	11.49	-0.01	-0.09	11.51	11.53	11.48	68600
1729805400	11.5	-0.02	-0.17	11.55	11.55	11.46	85800
1729719000	11.52	0	0.00	11.52	11.52	11.45	93700
1729632600	11.52	-0.07	-0.60	11.59	11.59	11.47	130900
1729546140	11.59	-0.03	-0.26	11.61	11.68	11.56	118400
1729287000	11.62	-0.07	-0.60	11.69	11.71	11.56	101700
1729200540	11.69	-0.02	-0.17	11.71	11.71	11.56	107300
1729114140	11.71	0.1	0.86	11.66	11.78	11.65	106100
1729027740	11.61	0.06	0.52	11.55	11.64	11.55	102800
1728941340	11.55	0.03	0.26	11.47	11.57	11.45	98600
1728682200	11.52	0.02	0.17	11.5	11.54	11.46	89900
1728595740	11.5	0.03	0.26	11.45	11.6	11.45	130700

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Transmissora Alianca De Energia Eletrica SA (TAEE4)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Transmissora Alianca De Energia Eletrica SA (TAEE4) Historical

Transmissora Alianca De Energia Eletrica SA (TAEE4)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free