Transmissora Alianca de Energia Eletrica SA (TAEE3)

TAEE3
🏛️ Brasilien →
12.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 9.75 9.76 9.62 9.71 0.2M
2022-12-28 9.58 9.77 9.52 9.75 0.1M
2022-12-27 9.70 9.75 9.52 9.58 0.1M
2022-12-26 9.80 9.80 9.61 9.70 0.1M
2022-12-23 9.76 9.80 9.62 9.79 0.1M
2022-12-22 9.48 9.76 9.43 9.76 0.2M
2022-12-21 9.35 9.48 9.25 9.48 0.3M
2022-12-20 9.31 9.46 9.21 9.34 0.2M
2022-12-19 9.15 9.35 9.10 9.31 0.3M
2022-12-16 9.43 9.45 9.06 9.07 0.5M
2022-12-15 9.21 9.44 9.18 9.33 0.2M
2022-12-14 9.46 9.46 9.01 9.21 0.4M
2022-12-13 9.69 9.75 9.39 9.39 0.2M
2022-12-12 9.80 9.80 9.52 9.69 0.2M
2022-12-09 9.81 9.81 9.67 9.80 0.1M
2022-12-08 9.86 9.91 9.75 9.81 0.2M
2022-12-07 9.82 9.90 9.75 9.84 0.1M
2022-12-06 9.72 9.82 9.68 9.81 0.2M
2022-12-05 9.87 9.87 9.64 9.72 0.3M
2022-12-02 9.91 10.07 9.78 9.78 0.2M
2022-12-01 9.64 9.93 9.50 9.93 0.3M
2022-11-30 10.02 10.02 9.67 9.67 0.6M
2022-11-29 10.08 10.11 9.99 10.03 0.2M
2022-11-28 10.15 10.17 10.01 10.08 0.2M
2022-11-25 10.28 10.34 10.11 10.12 0.1M
2022-11-24 10.14 10.33 10.12 10.27 0.1M
2022-11-23 10.27 10.27 10.08 10.14 0.1M
2022-11-22 10.33 10.43 10.21 10.27 0.1M
2022-11-21 10.54 10.72 10.51 10.54 0.2M
2022-11-18 10.56 10.72 10.46 10.54 0.2M
2022-11-17 10.57 10.57 10.33 10.55 0.2M
2022-11-16 10.86 10.91 10.54 10.57 0.4M
2022-11-14 10.96 11.30 10.96 11.15 0.3M
2022-11-11 10.71 10.96 10.63 10.96 0.3M
2022-11-10 10.92 11.01 10.54 10.71 0.6M
2022-11-09 10.97 11.04 10.83 10.89 0.2M
2022-11-08 10.89 10.95 10.77 10.95 0.2M
2022-11-07 11.00 11.00 10.81 10.89 0.2M
2022-11-04 11.02 11.11 10.92 10.95 0.2M
2022-11-03 11.06 11.08 10.84 10.96 0.2M
2022-11-01 11.12 11.18 10.90 11.06 0.2M
2022-10-31 10.93 11.15 10.69 11.12 0.2M
2022-10-28 11.02 11.10 10.93 10.96 0.1M
2022-10-27 10.92 11.02 10.89 11.02 0.1M
2022-10-26 11.07 11.10 10.81 10.92 0.1M
2022-10-25 11.20 11.20 11.11 11.11 0.1M
2022-10-24 11.03 11.26 11.03 11.20 0.1M
2022-10-21 10.88 11.16 10.85 11.04 0.1M
2022-10-20 10.86 10.90 10.79 10.87 0.1M
2022-10-19 10.82 10.86 10.74 10.86 0.1M
2022-10-18 10.80 10.88 10.74 10.82 0.2M
2022-10-17 10.80 10.86 10.71 10.78 0.2M
2022-10-14 10.89 10.89 10.67 10.80 0.2M
2022-10-13 11.04 11.08 10.77 10.90 0.2M
2022-10-11 11.02 11.08 10.96 11.02 0.1M
2022-10-10 11.03 11.08 10.95 11.05 0.1M
2022-10-07 10.98 11.06 10.93 11.02 0.1M
2022-10-06 10.94 11.02 10.88 10.95 0.1M
2022-10-05 11.00 11.58 10.82 10.94 0.2M
2022-10-04 11.10 11.19 10.90 11.00 0.1M
2022-10-03 10.81 11.06 10.81 11.06 0.2M
2022-09-30 10.75 10.86 10.65 10.81 0.1M
2022-09-29 10.92 10.92 10.64 10.73 0.2M
2022-09-28 11.15 11.15 10.89 10.92 0.1M
2022-09-27 11.36 11.36 11.09 11.11 0.1M
2022-09-26 11.52 11.53 11.24 11.36 0.1M
2022-09-23 11.56 11.59 11.44 11.48 0.1M
2022-09-22 11.56 11.60 11.45 11.60 0.1M
2022-09-21 11.42 11.59 11.42 11.53 0.1M
2022-09-20 11.41 11.48 11.29 11.42 0.1M
2022-09-19 11.26 11.41 11.14 11.41 0.1M
2022-09-16 11.34 11.34 11.17 11.28 0.1M
2022-09-15 11.43 11.43 11.28 11.34 0.1M
2022-09-14 11.44 11.44 11.30 11.43 0.1M
2022-09-13 11.53 11.53 11.36 11.44 0.1M
2022-09-12 11.56 11.58 11.44 11.52 0.1M
2022-09-09 11.56 11.59 11.46 11.56 0.1M
2022-09-08 11.62 11.70 11.49 11.61 0.1M
2022-09-06 11.73 11.73 11.62 11.62 0.1M
2022-09-05 11.71 11.80 11.66 11.73 0.1M
2022-09-02 11.62 11.72 11.61 11.71 0.1M
2022-09-01 11.52 11.77 11.46 11.68 0.1M
2022-08-31 11.26 11.52 11.25 11.45 0.1M
2022-08-30 11.27 11.35 11.23 11.25 0.1M
2022-08-29 11.16 11.35 11.12 11.29 0.1M
2022-08-26 11.05 11.23 11.05 11.10 0.1M
2022-08-25 11.31 11.31 11.10 11.14 0.1M
2022-08-24 11.43 11.43 11.24 11.31 0.1M
2022-08-23 11.46 11.53 11.36 11.39 0.1M
2022-08-22 11.53 11.53 11.39 11.48 0.1M
2022-08-19 11.64 11.64 11.43 11.53 0.1M
2022-08-18 11.97 11.97 11.48 11.66 0.1M
2022-08-17 11.35 11.62 11.27 11.52 0.1M
2022-08-16 11.73 11.73 10.77 11.40 0.2M
2022-08-15 11.55 11.77 11.46 11.61 0.2M
2022-08-12 11.34 11.50 11.27 11.50 0.2M
2022-08-11 11.62 11.70 11.26 11.33 0.2M
2022-08-10 11.51 11.69 11.51 11.54 0.0M
2022-08-09 11.34 11.52 11.34 11.51 0.0M
2022-08-08 11.28 11.45 11.21 11.33 0.1M
2022-08-05 11.18 11.32 11.18 11.32 0.0M
2022-08-04 11.08 11.19 11.08 11.18 0.0M
2022-08-03 11.09 11.12 11.01 11.08 0.0M
2022-08-02 10.87 11.10 10.85 11.09 0.1M
2022-08-01 10.81 11.00 10.78 10.88 0.1M
2022-07-29 10.81 10.89 10.74 10.89 0.1M
2022-07-28 10.79 10.86 10.73 10.83 0.0M
2022-07-27 10.81 10.82 10.66 10.82 0.0M
2022-07-26 10.81 10.95 10.78 10.81 0.0M
2022-07-25 10.72 10.89 10.71 10.81 0.0M
2022-07-22 10.57 10.76 10.57 10.72 0.0M
2022-07-21 10.49 10.57 10.43 10.56 0.0M
2022-07-20 10.68 10.75 10.64 10.68 0.1M
2022-07-19 10.70 10.73 10.63 10.69 0.0M
2022-07-18 10.81 10.88 10.66 10.73 0.0M
2022-07-15 10.73 10.92 10.68 10.78 0.1M
2022-07-14 10.61 10.76 10.61 10.71 0.0M
2022-07-13 10.62 10.64 10.57 10.64 0.0M
2022-07-12 10.62 10.75 10.60 10.62 0.0M
2022-07-11 10.59 10.68 10.55 10.60 0.1M
2022-07-08 10.64 10.69 10.55 10.58 0.1M
2022-07-07 10.55 10.72 10.51 10.67 0.1M
2022-07-06 10.53 10.62 10.37 10.54 0.0M
2022-07-05 10.58 10.58 10.41 10.41 0.1M
2022-07-04 10.69 10.74 10.50 10.58 0.1M
2022-07-01 10.55 10.83 10.48 10.71 0.1M
2022-06-30 10.55 10.63 10.36 10.55 0.1M
2022-06-29 10.72 10.77 10.53 10.55 0.1M
2022-06-28 10.69 10.85 10.64 10.64 0.0M
2022-06-27 10.65 10.73 10.47 10.68 0.1M
2022-06-24 10.80 10.80 10.62 10.63 0.1M
2022-06-23 10.87 10.95 10.72 10.72 0.0M
2022-06-22 10.80 10.91 10.71 10.86 0.1M
2022-06-21 11.01 11.08 10.78 10.78 0.1M
2022-06-20 11.00 11.04 10.93 11.01 0.1M
2022-06-17 11.04 11.08 10.97 11.05 0.1M
2022-06-15 11.02 11.11 10.99 11.08 0.0M
2022-06-14 11.03 11.13 10.98 11.03 0.0M
2022-06-13 11.03 11.09 10.94 11.03 0.1M
2022-06-10 11.02 11.12 10.94 11.02 0.1M
2022-06-09 11.07 11.15 10.97 11.09 0.0M
2022-06-08 11.09 11.12 10.95 11.07 0.0M
2022-06-07 11.25 11.29 11.09 11.09 0.0M
2022-06-06 11.34 11.45 11.24 11.25 0.1M
2022-06-03 11.17 11.38 11.03 11.30 0.1M
2022-06-02 11.01 11.14 10.97 11.14 0.1M
2022-06-01 11.04 11.07 10.90 10.97 0.1M
2022-05-31 10.99 11.05 10.92 11.05 0.1M
2022-05-30 10.95 10.95 10.85 10.92 0.0M
2022-05-27 11.10 11.10 10.88 10.88 0.1M
2022-05-26 11.31 11.34 11.01 11.01 0.1M
2022-05-25 11.35 11.50 11.32 11.32 0.0M
2022-05-24 11.17 11.46 11.13 11.35 0.1M
2022-05-23 11.08 11.21 11.05 11.13 0.1M
2022-05-20 11.19 11.22 11.08 11.08 0.0M
2022-05-19 11.17 11.22 11.08 11.21 0.0M
2022-05-18 11.09 11.22 11.05 11.12 0.0M
2022-05-17 10.94 11.17 10.94 11.09 0.0M
2022-05-16 10.93 11.01 10.90 10.90 0.1M
2022-05-13 11.03 11.07 10.82 10.90 0.1M
2022-05-12 10.87 11.12 10.81 11.02 0.1M
2022-05-11 11.18 11.42 10.80 10.88 0.2M
2022-05-10 11.35 11.59 11.12 11.17 0.2M
2022-05-09 11.60 11.74 11.51 11.68 0.1M
2022-05-06 11.59 11.65 11.49 11.60 0.1M
2022-05-05 11.61 11.68 11.47 11.58 0.1M
2022-05-04 11.56 11.64 11.37 11.64 0.1M
2022-05-03 11.44 11.52 11.34 11.47 0.1M
2022-05-02 11.44 11.44 11.22 11.37 0.1M
2022-04-29 11.66 11.66 11.44 11.44 0.1M
2022-04-28 11.75 11.86 11.66 11.66 0.0M
2022-04-27 11.72 11.81 11.68 11.75 0.0M
2022-04-26 11.67 11.78 11.55 11.67 0.1M
2022-04-25 11.40 11.65 11.34 11.58 0.1M
2022-04-22 11.57 11.57 11.36 11.40 0.0M
2022-04-20 11.39 11.53 11.22 11.42 0.1M
2022-04-19 11.52 11.57 11.40 11.47 0.0M
2022-04-18 11.43 11.57 11.43 11.51 0.0M
2022-04-14 12.00 12.02 11.87 12.00 0.0M
2022-04-13 12.10 12.13 11.96 12.00 0.0M
2022-04-12 11.97 12.14 11.97 12.08 0.1M
2022-04-11 11.92 12.04 11.90 11.96 0.1M
2022-04-08 11.92 12.02 11.84 12.00 0.1M
2022-04-07 11.82 11.93 11.82 11.92 0.1M
2022-04-06 11.99 11.99 11.82 11.82 0.1M
2022-04-05 12.06 12.10 11.91 11.94 0.1M
2022-04-04 11.98 12.08 11.95 12.06 0.1M
2022-04-01 12.00 12.17 11.93 11.98 0.1M
2022-03-31 11.76 12.05 11.76 12.00 0.0M
2022-03-30 11.97 12.04 11.76 11.76 0.1M
2022-03-29 12.01 12.07 11.86 11.95 0.1M
2022-03-28 12.13 12.21 11.96 12.00 0.1M
2022-03-25 11.95 12.21 11.95 12.14 0.1M
2022-03-24 11.71 11.99 11.64 11.96 0.1M
2022-03-23 11.57 11.74 11.53 11.68 0.2M
2022-03-22 11.47 11.65 11.47 11.57 0.1M
2022-03-21 11.41 11.47 11.32 11.44 0.1M
2022-03-18 11.21 11.41 11.16 11.32 0.1M
2022-03-17 11.11 11.21 11.07 11.21 0.1M
2022-03-16 11.07 11.23 11.01 11.11 0.1M
2022-03-15 11.01 11.09 10.94 11.04 0.1M
2022-03-14 11.03 11.13 10.96 11.02 0.1M
2022-03-11 11.01 11.14 10.95 11.03 0.1M
2022-03-10 10.97 11.15 10.89 10.99 0.1M
2022-03-09 10.87 11.05 10.78 10.96 0.1M
2022-03-08 10.98 10.98 10.73 10.78 0.1M
2022-03-07 11.06 11.07 10.89 10.98 0.1M
2022-03-04 10.71 11.20 10.66 11.07 0.2M
2022-03-03 10.70 10.82 10.66 10.71 0.1M
2022-03-02 10.52 10.81 10.52 10.72 0.1M
2022-02-25 10.56 10.73 10.52 10.52 0.1M
2022-02-24 10.42 10.67 10.27 10.60 0.2M
2022-02-23 10.43 10.72 10.43 10.60 0.1M
2022-02-22 10.24 10.48 10.24 10.42 0.1M
2022-02-21 10.23 10.33 10.16 10.20 0.1M
2022-02-18 10.18 10.31 10.14 10.20 0.1M
2022-02-17 10.11 10.14 10.06 10.10 0.1M
2022-02-16 10.18 10.21 10.11 10.11 0.1M
2022-02-15 10.12 10.23 10.08 10.18 0.1M
2022-02-14 10.16 10.23 10.03 10.12 0.1M
2022-02-11 10.20 10.23 10.13 10.15 0.1M
2022-02-10 10.20 10.25 10.13 10.20 0.0M
2022-02-09 10.16 10.23 10.06 10.20 0.1M
2022-02-08 10.25 10.25 10.12 10.16 0.1M
2022-02-07 10.14 10.31 10.14 10.26 0.1M
2022-02-04 10.27 10.27 10.10 10.16 0.0M
2022-02-03 10.24 10.27 10.14 10.23 0.1M
2022-02-02 10.27 10.27 10.10 10.23 0.1M
2022-02-01 10.35 10.38 10.18 10.23 0.1M
2022-01-31 10.20 10.37 10.14 10.35 0.1M
2022-01-28 10.18 10.24 10.03 10.22 0.1M
2022-01-27 10.19 10.27 10.10 10.18 0.1M
2022-01-26 10.31 10.36 10.16 10.18 0.1M
2022-01-25 10.27 10.33 10.11 10.27 0.1M
2022-01-24 10.27 10.37 10.22 10.23 0.1M
2022-01-21 10.19 10.29 10.06 10.23 0.1M
2022-01-20 12.30 12.65 12.30 12.59 0.1M
2022-01-19 12.11 12.31 12.09 12.25 0.1M
2022-01-18 12.12 12.14 12.04 12.09 0.0M
2022-01-17 12.04 12.15 11.98 12.08 0.1M
2022-01-14 12.09 12.10 12.00 12.04 0.1M
2022-01-13 12.04 12.10 12.02 12.09 0.1M
2022-01-12 12.04 12.15 12.02 12.03 0.1M
2022-01-11 12.09 12.13 12.00 12.04 0.1M
2022-01-10 12.15 12.17 12.06 12.11 0.1M
2022-01-07 12.04 12.23 12.02 12.13 0.1M
2022-01-06 12.19 12.21 12.01 12.02 0.1M
2022-01-05 12.25 12.31 12.13 12.13 0.1M
2022-01-04 12.18 12.36 12.11 12.25 0.1M
2022-01-03 12.14 12.29 12.08 12.17 0.1M