Transmissora Alianca De Energia Eletrica SA (TAEE4F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1718918940 | 11.2 | 0.01 | 0.09 | 11.19 | 11.28 | 11.18 | 24624 |
| 1718832540 | 11.19 | 0.02 | 0.18 | 11.17 | 11.2 | 11.08 | 34048 |
| 1718746200 | 11.17 | -0.03 | -0.27 | 11.2 | 11.24 | 11.11 | 31920 |
| 1718659800 | 11.2 | -0.01 | -0.09 | 11.19 | 11.25 | 11.13 | 41083 |
| 1718400600 | 11.21 | -0.01 | -0.09 | 11.2 | 11.25 | 11.15 | 35810 |
| 1718314200 | 11.22 | -0.08 | -0.71 | 11.22 | 11.3 | 11.16 | 30963 |
| 1718227800 | 11.3 | -0.03 | -0.26 | 11.36 | 11.39 | 11.18 | 43792 |
| 1718141400 | 11.33 | 0.06 | 0.53 | 11.3 | 11.34 | 11.24 | 32499 |
| 1718055000 | 11.27 | -0.08 | -0.70 | 11.32 | 11.37 | 11.22 | 49772 |
| 1717795800 | 11.35 | -0.06 | -0.53 | 11.44 | 11.45 | 11.26 | 57977 |
| 1717709400 | 11.41 | 0.01 | 0.09 | 11.43 | 11.5 | 11.37 | 36882 |
| 1717622940 | 11.4 | -0.1 | -0.87 | 11.51 | 11.57 | 11.34 | 43686 |
| 1717536600 | 11.5 | -0.04 | -0.35 | 11.56 | 11.57 | 11.45 | 35727 |
| 1717450200 | 11.54 | 0.02 | 0.17 | 11.55 | 11.57 | 11.16 | 72368 |
| 1717191000 | 11.52 | -0.09 | -0.78 | 11.64 | 11.7 | 11.5 | 57744 |
| 1717018140 | 11.61 | -0.12 | -1.02 | 11.75 | 11.84 | 11.61 | 41115 |
| 1716931740 | 11.73 | -0.04 | -0.34 | 11.77 | 11.83 | 11.7 | 24797 |
| 1716845340 | 11.77 | -0.12 | -1.01 | 11.88 | 11.88 | 11.73 | 28647 |
| 1716586200 | 11.89 | 0.11 | 0.93 | 11.8 | 11.92 | 11.75 | 22486 |
| 1716499800 | 11.78 | -0.13 | -1.09 | 11.91 | 11.91 | 11.72 | 26451 |
| 1716413340 | 11.91 | -0.04 | -0.33 | 11.95 | 12 | 11.85 | 25835 |
| 1716327000 | 11.95 | 0.1 | 0.84 | 11.85 | 11.95 | 11.82 | 27243 |
| 1716240600 | 11.85 | 0.15 | 1.28 | 11.7 | 11.85 | 11.64 | 43035 |
| 1715981400 | 11.7 | -0.04 | -0.34 | 11.75 | 11.81 | 11.69 | 49318 |
| 1715895000 | 11.74 | -0.01 | -0.09 | 11.78 | 11.82 | 11.73 | 63852 |
| 1715808600 | 11.75 | 0.06 | 0.51 | 11.75 | 11.79 | 11.66 | 31966 |
| 1715722200 | 11.69 | -0.01 | -0.09 | 11.64 | 11.75 | 11.61 | 25650 |
| 1715635800 | 11.7 | 0.03 | 0.26 | 11.68 | 11.74 | 11.66 | 39697 |
| 1715376600 | 11.67 | -0.05 | -0.43 | 11.75 | 11.81 | 11.64 | 45397 |
| 1715290140 | 11.72 | -0.21 | -1.76 | 11.97 | 12 | 11.6 | 57874 |
| 1715203800 | 11.93 | 0.08 | 0.68 | 11.86 | 11.94 | 11.83 | 22141 |
| 1715117400 | 11.85 | -0.07 | -0.59 | 11.95 | 12 | 11.83 | 24364 |
| 1715031000 | 11.92 | -0.32 | -2.61 | 11.7 | 11.95 | 11.62 | 36428 |
| 1714771800 | 12.24 | 0.15 | 1.24 | 12.12 | 12.33 | 12.1 | 38384 |
| 1714685400 | 12.09 | 0.21 | 1.77 | 11.89 | 12.12 | 11.85 | 45334 |
| 1714512600 | 11.88 | 0.08 | 0.68 | 11.87 | 11.92 | 11.78 | 49382 |
| 1714426200 | 11.8 | -0.07 | -0.59 | 11.86 | 11.87 | 11.73 | 39022 |
| 1714167000 | 11.87 | 0.12 | 1.02 | 11.75 | 11.91 | 11.74 | 20934 |
| 1714080540 | 11.75 | -0.08 | -0.68 | 11.84 | 11.87 | 11.72 | 29458 |
| 1713994200 | 11.83 | -0.06 | -0.50 | 11.89 | 11.91 | 11.8 | 23933 |
| 1713907800 | 11.89 | -0.05 | -0.42 | 11.97 | 12 | 11.81 | 25992 |
| 1713821340 | 11.94 | 0 | 0.00 | 11.93 | 12 | 11.88 | 28499 |
| 1713562200 | 11.94 | -0.01 | -0.08 | 11.94 | 12 | 11.91 | 20674 |
| 1713475800 | 11.95 | 0.01 | 0.08 | 11.97 | 12.05 | 11.9 | 21595 |
| 1713389400 | 11.94 | -0.15 | -1.24 | 12 | 12.09 | 11.94 | 24721 |
| 1713302940 | 12.09 | 0.11 | 0.92 | 11.98 | 12.11 | 11.95 | 27787 |
| 1713216600 | 11.98 | -0.09 | -0.75 | 12.02 | 12.04 | 11.93 | 41867 |
| 1712957400 | 12.07 | -0.17 | -1.39 | 12.24 | 12.24 | 12 | 32100 |
| 1712870940 | 12.24 | 0.07 | 0.58 | 12.2 | 12.25 | 12.15 | 18778 |
| 1712784540 | 12.17 | -0.1 | -0.81 | 12.27 | 12.29 | 12.15 | 25801 |
| 1712698140 | 12.27 | 0.12 | 0.99 | 12.15 | 12.3 | 12.14 | 25265 |
| 1712611740 | 12.15 | -0.01 | -0.08 | 12.15 | 12.19 | 12.07 | 34517 |
| 1712352600 | 12.16 | -0.05 | -0.41 | 12.21 | 12.27 | 12.1 | 26606 |
| 1712266140 | 12.21 | 0.03 | 0.25 | 12.2 | 12.29 | 12.17 | 20706 |
| 1712179740 | 12.18 | 0.01 | 0.08 | 12.14 | 12.2 | 12.07 | 19723 |
| 1712093400 | 12.17 | -0.02 | -0.16 | 12.17 | 12.18 | 12.05 | 30105 |
| 1712006940 | 12.19 | 0.01 | 0.08 | 12.18 | 12.21 | 12.09 | 35684 |
| 1711661400 | 12.18 | 0.05 | 0.41 | 12.11 | 12.2 | 12.04 | 22528 |
| 1711574940 | 12.13 | 0.06 | 0.50 | 12.06 | 12.14 | 12.02 | 20521 |
| 1711488540 | 12.07 | 0.06 | 0.50 | 12.01 | 12.07 | 11.96 | 19923 |
| 1711402140 | 12.01 | -0.06 | -0.50 | 12.07 | 12.1 | 12 | 26213 |
| 1711143000 | 12.07 | -0.05 | -0.41 | 12.1 | 12.12 | 12.01 | 19487 |
| 1711056600 | 12.12 | 0.12 | 1.00 | 12 | 12.13 | 11.95 | 18726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
