Transmissora Alianca De Energia Eletrica SA (TAEE4F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742506200 | 11.5 | 0.03 | 0.26 | 11.46 | 11.58 | 11.46 | 23254 |
| 1742419800 | 11.47 | -0.02 | -0.17 | 11.5 | 11.52 | 11.26 | 25107 |
| 1742333400 | 11.49 | 0 | 0.00 | 11.45 | 11.53 | 11.45 | 18907 |
| 1742247000 | 11.49 | 0.07 | 0.61 | 11.38 | 11.53 | 11.33 | 24398 |
| 1741987800 | 11.42 | 0.19 | 1.69 | 11.25 | 11.42 | 11.21 | 21040 |
| 1741901400 | 11.23 | 0.1 | 0.90 | 11.07 | 11.23 | 11.03 | 15095 |
| 1741814940 | 11.13 | -0.1 | -0.89 | 11.16 | 11.16 | 11.05 | 19690 |
| 1741728600 | 11.23 | 0.06 | 0.54 | 11.18 | 11.23 | 11.07 | 20783 |
| 1741642140 | 11.17 | 0.04 | 0.36 | 11.16 | 11.22 | 11.07 | 27931 |
| 1741382940 | 11.13 | 0.13 | 1.18 | 11.04 | 11.17 | 10.95 | 30230 |
| 1741296540 | 11 | -0.05 | -0.45 | 11.05 | 11.09 | 10.94 | 34715 |
| 1741210140 | 11.05 | 0.05 | 0.45 | 10.97 | 11.11 | 10.92 | 21352 |
| 1740778200 | 11 | -0.07 | -0.63 | 11.05 | 11.05 | 10.91 | 28993 |
| 1740691740 | 11.07 | 0.03 | 0.27 | 11.01 | 11.09 | 10.98 | 14842 |
| 1740605400 | 11.04 | -0.02 | -0.18 | 11.06 | 11.1 | 10.98 | 19258 |
| 1740519000 | 11.06 | 0.13 | 1.19 | 10.95 | 11.08 | 10.92 | 18449 |
| 1740432540 | 10.93 | -0.08 | -0.73 | 11 | 11.02 | 10.92 | 27470 |
| 1740173400 | 11.01 | 0.07 | 0.64 | 10.99 | 11.01 | 10.93 | 22746 |
| 1740087000 | 10.94 | -0.02 | -0.18 | 11.03 | 11.03 | 10.92 | 25564 |
| 1740000540 | 10.96 | -0.06 | -0.54 | 11 | 11.09 | 10.93 | 24326 |
| 1739914140 | 11.02 | -0.12 | -1.08 | 11.09 | 11.09 | 10.95 | 31609 |
| 1739827800 | 11.14 | 0 | 0.00 | 11.19 | 11.19 | 11.07 | 28005 |
| 1739568600 | 11.14 | 0.18 | 1.64 | 11 | 11.19 | 10.99 | 17622 |
| 1739482140 | 10.96 | -0.09 | -0.81 | 11.01 | 11.03 | 10.92 | 20878 |
| 1739395740 | 11.05 | -0.05 | -0.45 | 11.1 | 11.11 | 10.98 | 24151 |
| 1739309400 | 11.1 | 0.02 | 0.18 | 11.07 | 11.11 | 11.03 | 17423 |
| 1739222940 | 11.08 | -0.02 | -0.18 | 11.19 | 11.19 | 11.01 | 29730 |
| 1738963800 | 11.1 | 0.02 | 0.18 | 11.15 | 11.19 | 11.02 | 26160 |
| 1738877340 | 11.08 | -0.07 | -0.63 | 11.1 | 11.15 | 11.02 | 24510 |
| 1738790940 | 11.15 | -0.15 | -1.33 | 11.3 | 11.3 | 11.08 | 23823 |
| 1738704600 | 11.3 | 0.07 | 0.62 | 11.17 | 11.3 | 11.11 | 20342 |
| 1738618200 | 11.23 | -0.02 | -0.18 | 11.28 | 11.3 | 11.16 | 36919 |
| 1738358940 | 11.25 | 0.19 | 1.72 | 11.18 | 11.3 | 11.14 | 26326 |
| 1738272540 | 11.06 | 0.16 | 1.47 | 10.9 | 11.11 | 10.86 | 24932 |
| 1738186200 | 10.9 | -0.07 | -0.64 | 11.03 | 11.03 | 10.87 | 52671 |
| 1738099740 | 10.97 | -0.02 | -0.18 | 10.93 | 10.97 | 10.9 | 17474 |
| 1738013340 | 10.99 | 0.22 | 2.04 | 10.74 | 10.99 | 10.69 | 24828 |
| 1737754200 | 10.77 | -0.05 | -0.46 | 10.89 | 10.9 | 10.67 | 35316 |
| 1737667740 | 10.82 | -0.19 | -1.73 | 11.03 | 11.07 | 10.75 | 35070 |
| 1737581400 | 11.01 | -0.08 | -0.72 | 11.08 | 11.14 | 11.01 | 16389 |
| 1737495000 | 11.09 | 0.03 | 0.27 | 11.05 | 11.13 | 10.99 | 17566 |
| 1737408600 | 11.06 | 0 | 0.00 | 11 | 11.06 | 10.91 | 22008 |
| 1737149400 | 11.06 | 0.14 | 1.28 | 10.89 | 11.06 | 10.86 | 22044 |
| 1737062940 | 10.92 | -0.13 | -1.18 | 11.03 | 11.05 | 10.87 | 23543 |
| 1736976540 | 11.05 | 0.05 | 0.45 | 11 | 11.06 | 10.87 | 29872 |
| 1736890140 | 11 | 0.18 | 1.66 | 10.82 | 11.05 | 10.78 | 24220 |
| 1736803740 | 10.82 | -0.2 | -1.81 | 11.02 | 11.03 | 10.81 | 36933 |
| 1736544540 | 11.02 | -0.03 | -0.27 | 11.08 | 11.15 | 10.96 | 22129 |
| 1736458140 | 11.05 | -0.1 | -0.90 | 11.1 | 11.2 | 11 | 20052 |
| 1736371740 | 11.15 | -0.1 | -0.89 | 11.3 | 11.3 | 11.05 | 25728 |
| 1736285400 | 11.25 | 0.24 | 2.18 | 11 | 11.33 | 10.99 | 26995 |
| 1736198940 | 11.01 | 0.11 | 1.01 | 10.95 | 11.02 | 10.85 | 34371 |
| 1735939740 | 10.9 | -0.16 | -1.45 | 11.09 | 11.09 | 10.87 | 50090 |
| 1735853400 | 11.06 | 0.04 | 0.36 | 11.11 | 11.22 | 10.95 | 44659 |
| 1735594200 | 11.02 | -0.17 | -1.52 | 11.15 | 11.15 | 10.97 | 40799 |
| 1735334940 | 11.19 | 0.12 | 1.08 | 11.09 | 11.19 | 11.07 | 29020 |
| 1735248540 | 11.07 | 0.02 | 0.18 | 11.1 | 11.19 | 10.91 | 38842 |
| 1734989340 | 11.05 | -0.25 | -2.21 | 11.34 | 11.34 | 10.92 | 58932 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
