Transmissora Alianca de Energia Eletrica SA Unit (TAEE11)

TAEE11
🏛️ Brasilien →
36.00
Letzte Aktualisierung: 2025-10-07
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 29.08 29.27 28.84 28.95 1.8M
2022-12-28 28.80 29.15 28.60 28.97 2.0M
2022-12-27 28.98 29.13 28.57 28.67 1.8M
2022-12-26 29.11 29.28 28.74 28.86 0.8M
2022-12-23 29.08 29.30 28.76 29.11 1.3M
2022-12-22 28.35 29.01 28.35 28.93 2.4M
2022-12-21 28.13 28.40 27.93 28.26 3.2M
2022-12-20 27.78 28.50 27.74 28.01 2.7M
2022-12-19 27.59 27.97 27.59 27.78 2.7M
2022-12-16 28.05 28.38 27.48 27.48 6.4M
2022-12-15 27.60 28.34 27.49 28.03 2.3M
2022-12-14 28.18 28.32 27.14 27.78 6.8M
2022-12-13 28.97 29.27 28.14 28.16 4.0M
2022-12-12 29.16 29.31 28.55 28.97 2.7M
2022-12-09 29.40 29.40 29.01 29.04 1.6M
2022-12-08 29.56 29.72 29.19 29.27 4.1M
2022-12-07 29.21 29.71 29.21 29.56 1.6M
2022-12-06 29.02 29.44 29.00 29.31 3.0M
2022-12-05 29.22 29.38 28.86 28.96 3.1M
2022-12-02 29.45 30.20 29.36 29.39 3.5M
2022-12-01 28.84 29.77 28.66 29.35 10.8M
2022-11-30 30.09 30.17 28.84 28.84 7.7M
2022-11-29 30.28 30.35 29.94 30.06 3.0M
2022-11-28 30.56 30.69 30.08 30.12 2.3M
2022-11-25 31.04 31.18 30.41 30.41 1.7M
2022-11-24 30.73 31.16 30.52 31.04 1.4M
2022-11-23 30.85 31.05 30.40 30.65 1.7M
2022-11-22 31.06 31.26 30.75 30.81 2.1M
2022-11-21 31.80 32.19 31.46 31.52 2.4M
2022-11-18 31.80 32.25 31.34 31.51 3.0M
2022-11-17 31.53 31.70 30.97 31.60 3.3M
2022-11-16 33.22 33.22 31.52 31.58 4.2M
2022-11-14 32.97 33.96 32.97 33.17 3.8M
2022-11-11 32.01 32.88 31.92 32.73 4.0M
2022-11-10 32.88 33.03 31.67 31.99 4.9M
2022-11-09 32.55 33.13 32.48 32.48 1.7M
2022-11-08 32.32 32.81 32.27 32.54 1.5M
2022-11-07 32.73 32.96 32.33 32.33 1.8M
2022-11-04 32.78 33.45 32.73 32.73 2.4M
2022-11-03 33.02 33.07 32.55 32.68 2.7M
2022-11-01 33.29 33.50 32.68 33.04 2.7M
2022-10-31 32.33 33.45 31.93 33.30 3.4M
2022-10-28 32.77 33.01 32.73 32.75 1.7M
2022-10-27 32.64 33.13 32.62 32.83 2.5M
2022-10-26 33.25 33.26 32.49 32.54 2.9M
2022-10-25 33.35 33.61 33.25 33.25 1.9M
2022-10-24 33.07 33.80 33.06 33.36 2.2M
2022-10-21 32.63 33.50 32.44 33.08 2.6M
2022-10-20 32.38 32.72 32.26 32.42 4.9M
2022-10-19 32.29 32.38 32.14 32.35 1.8M
2022-10-18 32.43 32.61 32.14 32.27 2.4M
2022-10-17 32.28 32.39 32.08 32.08 1.6M
2022-10-14 32.44 32.55 31.96 32.19 1.9M
2022-10-13 32.90 33.05 32.34 32.37 2.4M
2022-10-11 33.12 33.29 32.92 32.93 1.6M
2022-10-10 33.14 33.26 32.88 33.17 1.7M
2022-10-07 32.90 33.12 32.86 33.11 1.3M
2022-10-06 32.77 33.00 32.65 32.90 1.7M
2022-10-05 32.99 33.07 32.49 32.80 2.1M
2022-10-04 33.39 33.57 32.70 32.84 1.8M
2022-10-03 32.27 33.18 32.07 33.18 2.8M
2022-09-30 31.96 32.52 31.86 32.27 2.9M
2022-09-29 32.48 32.48 31.92 31.92 3.2M
2022-09-28 33.12 33.19 32.55 32.55 1.8M
2022-09-27 33.90 34.07 33.10 33.10 2.4M
2022-09-26 34.41 34.54 33.70 33.84 2.6M
2022-09-23 34.58 34.70 34.27 34.66 2.0M
2022-09-22 34.51 34.79 34.30 34.61 1.8M
2022-09-21 34.23 34.80 34.22 34.52 1.9M
2022-09-20 33.92 34.23 33.81 34.22 1.5M
2022-09-19 33.43 34.03 33.37 33.92 1.6M
2022-09-16 33.75 33.93 33.35 33.68 2.6M
2022-09-15 34.03 34.15 33.75 33.84 1.2M
2022-09-14 34.09 34.17 33.84 34.04 1.3M
2022-09-13 34.30 34.43 34.02 34.09 1.4M
2022-09-12 34.38 34.59 34.26 34.37 1.0M
2022-09-09 34.66 34.69 34.23 34.38 1.0M
2022-09-08 35.01 35.01 34.38 34.57 1.3M
2022-09-06 34.95 35.07 34.73 34.80 1.1M
2022-09-05 34.98 35.39 34.88 35.01 1.1M
2022-09-02 34.93 35.11 34.84 34.90 1.8M
2022-09-01 34.80 35.26 34.30 35.01 3.2M
2022-08-31 33.76 34.68 33.75 34.53 2.6M
2022-08-30 33.74 34.04 33.66 33.73 1.5M
2022-08-29 33.47 33.95 33.36 33.74 1.3M
2022-08-26 33.46 33.69 33.34 33.34 1.0M
2022-08-25 33.93 33.94 33.27 33.45 1.5M
2022-08-24 34.26 34.31 33.80 33.90 1.5M
2022-08-23 34.46 34.51 34.13 34.25 1.2M
2022-08-22 34.32 34.54 34.18 34.35 1.2M
2022-08-19 34.40 34.71 34.30 34.38 1.9M
2022-08-18 34.82 35.05 34.37 34.71 2.1M
2022-08-17 34.11 34.88 34.02 34.83 1.7M
2022-08-16 34.90 35.29 34.11 34.30 2.1M
2022-08-15 34.24 35.13 34.24 34.72 2.8M
2022-08-12 33.86 34.35 33.86 34.15 2.0M
2022-08-11 34.90 35.22 33.65 33.74 3.0M
2022-08-10 34.62 34.93 34.46 34.54 2.1M
2022-08-09 34.23 34.51 34.12 34.50 1.6M
2022-08-08 33.83 34.38 33.59 34.09 2.7M
2022-08-05 33.47 33.99 33.43 33.75 1.5M
2022-08-04 33.03 33.54 33.03 33.47 1.6M
2022-08-03 33.14 33.33 32.89 33.03 2.1M
2022-08-02 32.69 33.24 32.44 33.03 2.6M
2022-08-01 32.38 32.95 32.29 32.70 1.9M
2022-07-29 32.49 32.70 32.26 32.38 2.4M
2022-07-28 32.33 32.71 32.20 32.49 1.4M
2022-07-27 32.36 32.46 32.03 32.38 1.7M
2022-07-26 32.51 32.82 32.33 32.34 2.0M
2022-07-25 32.24 32.73 32.24 32.51 1.8M
2022-07-22 31.74 32.34 31.74 32.22 2.1M
2022-07-21 31.51 31.78 31.37 31.74 1.0M
2022-07-20 31.98 32.31 31.96 32.18 1.2M
2022-07-19 32.20 32.23 31.93 32.02 1.5M
2022-07-18 32.42 32.58 31.98 32.18 1.3M
2022-07-15 32.35 32.56 32.07 32.29 1.4M
2022-07-14 31.86 32.30 31.76 32.26 1.7M
2022-07-13 31.85 31.95 31.71 31.87 1.4M
2022-07-12 31.89 32.37 31.81 31.94 1.4M
2022-07-11 31.80 32.12 31.70 31.89 1.7M
2022-07-08 31.94 32.15 31.83 31.86 1.1M
2022-07-07 31.76 32.14 31.50 31.94 1.9M
2022-07-06 31.26 31.89 31.06 31.59 2.2M
2022-07-05 31.43 31.63 31.20 31.37 2.0M
2022-07-04 32.00 32.20 31.41 31.51 1.7M
2022-07-01 31.50 32.37 31.41 32.03 2.5M
2022-06-30 31.38 31.91 31.12 31.49 3.2M
2022-06-29 32.09 32.21 31.45 31.45 2.3M
2022-06-28 31.94 32.49 31.67 32.07 1.9M
2022-06-27 31.86 32.07 31.38 31.87 2.0M
2022-06-24 32.33 32.33 31.76 31.80 1.8M
2022-06-23 32.43 32.80 31.98 31.98 2.1M
2022-06-22 32.38 32.71 32.21 32.36 2.0M
2022-06-21 32.76 33.03 32.39 32.45 2.1M
2022-06-20 32.78 32.98 32.68 32.77 1.3M
2022-06-17 32.81 33.13 32.63 32.63 2.6M
2022-06-15 33.01 33.21 32.81 32.94 1.5M
2022-06-14 33.00 33.30 32.79 32.93 1.1M
2022-06-13 32.96 33.17 32.66 32.99 2.3M
2022-06-10 32.94 33.22 32.66 32.89 2.3M
2022-06-09 33.06 33.38 32.77 33.04 2.1M
2022-06-08 32.69 33.28 32.69 33.00 1.8M
2022-06-07 33.36 33.62 32.94 32.94 1.5M
2022-06-06 33.66 34.16 33.37 33.37 2.7M
2022-06-03 33.30 33.88 33.01 33.65 3.9M
2022-06-02 32.94 33.25 32.77 33.24 1.7M
2022-06-01 32.78 33.04 32.61 32.77 3.0M
2022-05-31 32.74 33.17 32.73 32.92 1.9M
2022-05-30 32.63 32.81 32.56 32.64 1.2M
2022-05-27 32.95 33.00 32.58 32.62 1.3M
2022-05-26 33.90 33.97 32.95 32.95 2.5M
2022-05-25 34.09 34.42 33.88 33.88 2.1M
2022-05-24 33.24 34.31 33.24 34.12 2.3M
2022-05-23 33.36 33.66 33.13 33.34 1.7M
2022-05-20 33.66 33.66 33.22 33.26 1.7M
2022-05-19 33.45 33.70 33.25 33.48 1.6M
2022-05-18 33.19 33.75 33.11 33.43 2.8M
2022-05-17 33.02 33.45 32.84 33.22 2.6M
2022-05-16 32.90 33.08 32.65 32.90 2.1M
2022-05-13 33.23 33.31 32.71 32.88 1.9M
2022-05-12 32.45 33.27 32.44 33.20 3.2M
2022-05-11 33.36 33.54 32.63 32.78 3.4M
2022-05-10 34.71 34.97 33.32 33.51 4.1M
2022-05-09 34.79 35.16 34.38 34.80 3.2M
2022-05-06 34.57 34.87 34.44 34.58 2.3M
2022-05-05 34.89 35.14 34.25 34.47 2.3M
2022-05-04 34.40 34.91 33.96 34.91 3.8M
2022-05-03 33.71 34.46 33.64 34.14 2.6M
2022-05-02 34.01 34.15 33.50 33.67 3.0M
2022-04-29 34.99 35.04 34.01 34.01 7.1M
2022-04-28 35.46 35.62 34.87 34.87 1.7M
2022-04-27 35.24 35.47 35.21 35.38 2.1M
2022-04-26 34.76 35.38 34.56 35.15 3.3M
2022-04-25 34.15 34.92 34.08 34.80 2.5M
2022-04-22 34.19 34.44 34.07 34.30 2.3M
2022-04-20 34.22 34.59 33.92 34.47 1.8M
2022-04-19 34.53 34.68 34.13 34.14 2.1M
2022-04-18 34.29 34.68 34.29 34.58 1.4M
2022-04-14 35.72 35.97 35.50 35.78 1.8M
2022-04-13 36.09 36.19 35.65 35.65 2.4M
2022-04-12 35.93 36.63 35.76 35.96 1.7M
2022-04-11 35.80 36.01 35.58 35.68 1.5M
2022-04-08 35.57 35.97 35.47 35.80 1.6M
2022-04-07 35.46 35.69 35.38 35.56 1.5M
2022-04-06 35.66 35.76 35.27 35.53 1.5M
2022-04-05 36.08 36.21 35.64 35.65 1.7M
2022-04-04 35.61 36.03 35.61 36.01 1.6M
2022-04-01 35.73 36.17 35.55 35.74 3.1M
2022-03-31 35.32 35.89 35.32 35.65 2.8M
2022-03-30 35.28 35.51 35.12 35.32 1.6M
2022-03-29 35.61 35.96 35.27 35.31 2.5M
2022-03-28 35.80 36.12 35.65 35.71 1.5M
2022-03-25 35.39 36.30 35.38 35.86 2.6M
2022-03-24 34.54 35.49 34.53 35.39 2.4M
2022-03-23 34.58 34.93 34.47 34.59 1.9M
2022-03-22 34.41 34.81 34.37 34.54 2.3M
2022-03-21 34.16 34.41 33.95 34.27 2.5M
2022-03-18 33.60 34.31 33.44 34.31 6.8M
2022-03-17 33.46 33.72 33.24 33.72 1.9M
2022-03-16 33.21 33.54 32.98 33.40 3.3M
2022-03-15 32.83 33.30 32.71 33.30 3.7M
2022-03-14 33.07 33.27 32.83 32.83 2.3M
2022-03-11 33.40 33.57 32.78 32.99 2.0M
2022-03-10 33.08 33.47 32.70 33.18 2.8M
2022-03-09 32.39 33.28 32.27 33.06 2.9M
2022-03-08 32.71 32.89 32.31 32.31 3.3M
2022-03-07 33.37 33.41 32.67 32.67 2.9M
2022-03-04 32.11 33.80 32.08 33.37 7.1M
2022-03-03 32.38 32.51 32.03 32.10 5.9M
2022-03-02 31.78 32.48 31.77 32.21 3.5M
2022-02-25 32.01 32.21 31.64 31.85 3.0M
2022-02-24 31.48 32.23 31.21 32.02 3.3M
2022-02-23 31.47 32.31 31.47 32.04 3.9M
2022-02-22 30.64 31.45 30.64 31.38 4.3M
2022-02-21 30.41 30.99 30.40 30.57 2.1M
2022-02-18 30.57 30.88 30.43 30.45 3.7M
2022-02-17 30.26 30.38 30.14 30.17 1.8M
2022-02-16 30.57 30.64 30.21 30.21 2.1M
2022-02-15 30.43 30.69 30.22 30.52 2.4M
2022-02-14 30.43 30.55 30.18 30.27 2.0M
2022-02-11 30.67 30.69 30.30 30.38 1.7M
2022-02-10 30.50 30.76 30.40 30.58 1.6M
2022-02-09 30.26 30.63 30.09 30.44 2.0M
2022-02-08 30.42 30.68 30.27 30.27 1.8M
2022-02-07 30.38 30.80 30.36 30.40 2.0M
2022-02-04 30.60 30.65 30.30 30.41 2.1M
2022-02-03 30.39 30.75 30.38 30.59 1.9M
2022-02-02 30.47 30.62 30.29 30.30 2.2M
2022-02-01 30.77 30.87 30.36 30.38 3.0M
2022-01-31 30.45 30.94 30.43 30.83 2.2M
2022-01-28 30.51 30.62 30.21 30.45 2.0M
2022-01-27 30.52 30.67 30.25 30.47 1.7M
2022-01-26 30.79 31.14 30.36 30.36 2.8M
2022-01-25 30.67 30.87 30.27 30.68 2.5M
2022-01-24 30.69 31.10 30.59 30.68 2.2M
2022-01-21 30.27 30.85 30.13 30.68 2.9M
2022-01-20 33.75 34.76 33.75 34.50 3.3M
2022-01-19 33.20 33.86 33.18 33.73 2.5M
2022-01-18 33.05 33.31 33.02 33.15 1.8M
2022-01-17 33.04 33.38 32.95 33.05 1.7M
2022-01-14 33.03 33.13 32.93 33.04 2.1M
2022-01-13 33.06 33.20 32.98 33.02 2.0M
2022-01-12 33.12 33.31 32.98 33.03 3.1M
2022-01-11 33.13 33.23 32.97 33.14 1.9M
2022-01-10 33.14 33.35 33.08 33.12 1.8M
2022-01-07 33.21 33.43 33.00 33.09 2.1M
2022-01-06 33.27 33.35 32.99 33.11 2.6M
2022-01-05 33.53 33.63 33.18 33.18 1.8M
2022-01-04 33.35 33.83 33.11 33.53 2.7M
2022-01-03 33.32 33.68 33.07 33.26 3.4M