TAEE4 (TAESA PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
18/05/2113,6013,6013,7113,7713,522.014 7.229.929
17/05/2113,5813,5813,5913,8413,522.884648.3008.833.298
14/05/2113,4113,4113,0313,4213,032.441526.7006.998.950
13/05/2112,7012,7012,4212,7012,42890153.3001.934.190
12/05/2112,4812,4812,8712,9612,451.300212.8002.681.110
11/05/2112,8512,8512,8912,8912,411.105194.2002.467.432
10/05/2112,8112,8113,1013,1512,661.245276.9003.536.652
07/05/2112,9412,9413,0413,0712,611.286278.8003.611.064
06/05/2113,0413,0413,2013,2912,931.334264.4003.456.485
05/05/2113,3613,3613,4113,4112,142.215455.8006.020.087
04/05/2114,1213,5813,7514,4013,522.535566.6008.049.233
03/05/2114,2713,7213,6413,8313,502.576594.7008.463.486
30/04/2113,9813,4513,3713,6113,202.755604.0008.420.198
29/04/2113,7313,2013,1413,2912,981.081229.7003.151.480
28/04/2113,5613,0413,1113,1612,97806163.2002.213.178
27/04/2113,5713,0513,1213,1812,98745145.6001.977.523
26/04/2113,6013,0813,0713,1312,921.128230.6003.115.832
23/04/2113,5313,0113,1513,2512,991.493318.6004.329.464
22/04/2113,6713,1513,1813,4513,041.627308.7004.213.926
20/04/2113,7013,1813,1813,2713,09886191.1002.618.716