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
26/02/2110,2610,2610,2010,4410,201.453316.1003.255.588
25/02/2110,3010,3010,4610,6010,291.387292.7003.049.121
24/02/2110,4610,4610,4510,5710,45940205.3002.156.289
23/02/2110,4710,4710,5910,6410,431.884369.2003.881.819
22/02/2110,5910,5910,6910,6910,302.775 5.572.800
19/02/2110,7510,7510,6710,7510,63845152.9001.634.136
18/02/2110,6710,6710,8710,9210,631.680313.9003.360.992
17/02/2110,8110,8110,8810,9110,73987203.9002.200.732
12/02/2110,8510,8510,9610,9610,81892151.6001.645.288
11/02/2110,8810,8811,0011,0210,86679144.7001.579.358
10/02/2110,9010,9010,9711,0110,84733154.0001.680.402
09/02/2110,9610,9611,0511,0510,9048794.1001.031.493
08/02/2111,0211,0211,0711,1110,93745165.3001.820.394
05/02/2111,0811,0811,0311,1310,9745789.500988.381
04/02/2111,0511,0511,1411,2111,01503112.4001.243.990
03/02/2111,1411,1411,1411,2411,07444105.7001.180.983
02/02/2111,1411,1410,9611,2510,96472121.5001.351.937
01/02/2110,9510,9510,8611,0110,76625153.4001.664.000
29/01/2110,7910,7910,9310,9310,75658126.9001.372.826
28/01/2110,9210,9210,7310,9510,72554128.4001.392.608