Transmissora Alianca de Energia Eletrica SA Unit (TAEE11)

TAEE11
🏛️ Brasilien →
36.38
Letzte Aktualisierung: 2025-10-06
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
2023-12-28 34.43 34.85 34.34 34.78 1.7M
2023-12-27 34.16 34.37 33.97 34.22 0.7M
2023-12-26 34.09 34.18 33.85 34.16 1.1M
2023-12-22 33.85 34.23 33.81 34.09 1.1M
2023-12-21 33.82 33.90 33.68 33.85 1.0M
2023-12-20 33.91 34.03 33.68 33.82 1.7M
2023-12-19 33.53 33.92 33.53 33.92 1.5M
2023-12-18 33.72 33.84 33.38 33.53 1.5M
2023-12-15 33.48 33.72 33.24 33.72 3.6M
2023-12-14 33.32 33.66 33.32 33.48 1.7M
2023-12-13 32.53 33.34 32.53 33.30 1.5M
2023-12-12 32.46 32.64 32.40 32.52 0.8M
2023-12-11 32.71 32.73 32.37 32.45 1.2M
2023-12-08 32.60 32.77 32.40 32.71 1.1M
2023-12-07 32.90 33.00 32.55 32.60 1.4M
2023-12-06 33.11 33.25 32.88 32.90 1.0M
2023-12-05 33.00 33.11 32.62 33.11 2.5M
2023-12-04 33.07 33.15 32.92 33.00 1.0M
2023-12-01 32.99 33.24 32.89 33.07 1.4M
2023-11-30 33.03 33.17 32.71 33.04 1.7M
2023-11-29 33.19 33.32 32.98 32.98 1.3M
2023-11-28 33.28 33.43 32.93 33.09 1.4M
2023-11-27 33.21 33.42 33.13 33.27 1.4M
2023-11-24 33.37 33.37 33.10 33.21 2.1M
2023-11-23 33.13 33.37 33.01 33.37 1.0M
2023-11-22 32.91 33.39 32.85 33.13 2.3M
2023-11-21 32.81 33.14 32.80 32.85 1.8M
2023-11-20 32.74 32.97 32.46 32.90 1.7M
2023-11-17 32.85 33.07 32.53 32.73 3.7M
2023-11-16 32.89 33.08 32.69 32.86 2.7M
2023-11-14 32.31 33.09 32.20 32.89 3.8M
2023-11-13 32.13 32.36 32.08 32.35 2.1M
2023-11-10 31.79 32.33 31.66 32.13 4.7M
2023-11-09 31.84 32.08 31.58 31.79 2.0M
2023-11-08 31.78 32.09 31.78 31.84 1.1M
2023-11-07 31.32 32.07 31.23 31.85 2.1M
2023-11-06 31.06 31.42 31.06 31.32 1.5M
2023-11-03 30.53 31.10 30.53 30.96 2.4M
2023-11-01 30.16 30.43 30.02 30.30 1.5M
2023-10-31 30.18 30.27 29.99 30.12 1.5M
2023-10-30 30.32 30.41 29.90 30.08 2.8M
2023-10-27 30.69 30.85 30.13 30.27 1.9M
2023-10-26 30.15 30.74 30.14 30.58 2.1M
2023-10-25 30.23 30.39 30.10 30.14 1.0M
2023-10-24 30.39 30.39 30.11 30.21 0.9M
2023-10-23 29.97 30.39 29.93 30.21 1.4M
2023-10-20 30.06 30.35 29.92 30.09 1.4M
2023-10-19 29.96 30.50 29.90 30.10 2.0M
2023-10-18 29.82 30.18 29.63 29.95 7.8M
2023-10-17 30.10 30.24 29.79 29.82 2.0M
2023-10-16 29.96 30.28 29.90 30.11 1.1M
2023-10-13 30.31 30.32 29.85 29.86 2.7M
2023-10-11 30.46 30.58 30.10 30.32 2.0M
2023-10-10 30.31 30.59 30.23 30.45 1.3M
2023-10-09 30.39 30.41 30.02 30.28 2.6M
2023-10-06 30.45 30.55 30.14 30.43 1.8M
2023-10-05 30.59 30.82 30.35 30.52 1.1M
2023-10-04 30.31 30.71 30.21 30.53 1.7M
2023-10-03 30.75 30.86 30.15 30.15 2.5M
2023-10-02 30.87 30.88 30.60 30.75 1.0M
2023-09-29 30.82 31.07 30.72 30.80 1.4M
2023-09-28 30.75 30.84 30.59 30.80 2.0M
2023-09-27 30.72 30.85 30.36 30.65 2.7M
2023-09-26 30.96 31.04 30.64 30.72 1.8M
2023-09-25 31.16 31.27 30.88 30.96 1.9M
2023-09-22 31.22 31.23 31.05 31.13 0.9M
2023-09-21 31.20 31.34 31.03 31.18 1.8M
2023-09-20 31.26 31.52 31.24 31.28 2.1M
2023-09-19 31.37 31.40 31.14 31.21 1.4M
2023-09-18 31.47 31.52 31.07 31.33 2.0M
2023-09-15 31.16 31.47 31.15 31.47 2.4M
2023-09-14 31.11 31.29 30.97 31.13 2.5M
2023-09-13 31.05 31.16 30.89 31.00 2.1M
2023-09-12 30.94 31.10 30.85 31.00 1.3M
2023-09-11 30.57 31.03 30.48 30.93 2.5M
2023-09-09 34.30 34.30 34.30 34.30 0.0M
2023-09-08 30.38 30.65 30.31 30.53 1.3M
2023-09-06 30.66 30.84 30.31 30.31 2.3M
2023-09-05 31.17 31.17 30.57 30.57 2.5M
2023-09-04 31.26 31.31 31.02 31.07 1.0M
2023-09-02 35.07 35.07 35.07 35.07 0.0M
2023-09-01 30.58 31.24 30.53 31.12 4.7M
2023-08-31 31.04 31.05 30.48 30.48 2.5M
2023-08-30 31.28 31.28 30.89 31.03 1.7M
2023-08-29 31.04 31.29 31.00 31.14 1.8M
2023-08-28 31.01 31.05 30.69 30.96 1.6M
2023-08-25 31.15 31.19 30.99 30.99 1.5M
2023-08-24 31.11 31.11 30.84 31.11 1.5M
2023-08-23 30.80 30.86 30.65 30.81 1.6M
2023-08-22 30.79 30.83 30.63 30.75 1.5M
2023-08-21 30.97 31.06 30.66 30.71 3.0M
2023-08-18 30.80 31.28 30.80 30.95 2.2M
2023-08-17 30.76 30.86 30.63 30.75 1.5M
2023-08-16 30.80 30.97 30.61 30.71 2.0M
2023-08-15 31.09 31.22 30.75 30.75 1.7M
2023-08-14 31.14 31.18 30.96 31.04 1.4M
2023-08-11 31.18 31.35 30.84 31.05 2.0M
2023-08-10 31.05 31.42 31.05 31.09 1.5M
2023-08-09 31.52 31.60 30.92 30.92 3.4M
2023-08-08 31.62 31.75 31.45 31.47 2.3M
2023-08-07 31.91 32.03 31.59 31.59 3.7M
2023-08-04 31.76 32.22 31.72 31.72 2.3M
2023-08-03 31.72 31.91 31.60 31.65 3.0M
2023-08-02 31.44 31.56 31.28 31.46 2.6M
2023-08-01 31.42 31.49 31.24 31.40 1.6M
2023-07-31 31.47 31.60 31.29 31.29 2.9M
2023-07-28 31.61 31.63 31.43 31.45 0.8M
2023-07-27 31.56 31.73 31.37 31.37 2.7M
2023-07-26 31.50 31.74 31.37 31.56 1.7M
2023-07-25 31.92 31.97 31.36 31.49 2.8M
2023-07-24 31.81 32.14 31.78 31.94 1.8M
2023-07-21 31.68 32.06 31.55 31.82 2.0M
2023-07-20 31.55 31.62 31.32 31.62 1.3M
2023-07-19 31.65 31.72 31.35 31.45 1.8M
2023-07-18 31.77 31.79 31.43 31.60 1.1M
2023-07-17 31.43 31.66 31.39 31.64 1.2M
2023-07-14 31.49 31.66 31.34 31.43 1.3M
2023-07-13 31.50 31.66 31.45 31.48 1.5M
2023-07-12 31.81 31.90 31.45 31.48 1.9M
2023-07-11 32.04 32.04 31.34 31.70 2.0M
2023-07-10 32.30 32.44 31.89 31.94 1.4M
2023-07-07 32.28 32.57 32.17 32.30 1.7M
2023-07-06 32.16 32.31 32.08 32.18 2.4M
2023-07-05 32.42 32.53 32.16 32.26 2.5M
2023-07-04 32.59 32.63 32.28 32.50 1.2M
2023-07-03 32.94 33.00 32.42 32.60 4.1M
2023-06-30 32.40 33.01 32.35 32.71 2.3M
2023-06-29 32.42 32.42 32.08 32.30 2.5M
2023-06-28 32.55 32.57 32.24 32.40 1.7M
2023-06-27 32.88 33.11 32.26 32.55 1.8M
2023-06-26 33.07 33.15 32.68 32.86 1.6M
2023-06-23 32.87 33.32 32.64 33.07 2.3M
2023-06-22 32.88 33.02 32.52 32.58 1.4M
2023-06-21 32.95 33.06 32.76 32.89 1.7M
2023-06-20 32.87 33.10 32.72 32.88 2.5M
2023-06-19 32.50 33.19 32.49 32.86 2.1M
2023-06-16 33.02 33.15 32.49 32.49 4.2M
2023-06-15 33.12 33.23 32.97 33.03 1.3M
2023-06-14 32.81 33.27 32.80 33.12 2.6M
2023-06-13 33.18 33.28 32.55 32.72 3.2M
2023-06-12 33.03 33.33 32.96 33.16 1.7M
2023-06-09 32.65 33.07 32.60 33.03 1.8M
2023-06-07 32.47 32.89 32.40 32.55 1.6M
2023-06-06 31.85 32.59 31.83 32.47 2.5M
2023-06-05 32.09 32.15 31.52 31.87 2.9M
2023-06-02 32.24 32.48 31.88 32.09 3.1M
2023-06-01 32.16 32.44 31.98 32.22 1.9M
2023-05-31 32.50 32.61 32.08 32.08 4.4M
2023-05-30 32.97 33.08 32.55 32.67 1.7M
2023-05-29 32.59 33.18 32.54 32.90 1.2M
2023-05-26 32.80 32.96 32.50 32.75 1.2M
2023-05-25 32.63 32.84 32.46 32.69 1.6M
2023-05-24 32.37 32.59 32.16 32.44 2.2M
2023-05-23 32.24 32.43 32.24 32.37 2.1M
2023-05-22 32.22 32.69 32.16 32.22 2.1M
2023-05-19 32.34 32.88 32.21 32.22 3.8M
2023-05-18 32.23 32.59 32.16 32.29 1.4M
2023-05-17 32.15 32.43 32.13 32.23 1.4M
2023-05-16 32.16 32.48 32.02 32.17 1.6M
2023-05-15 32.35 32.44 32.08 32.30 1.2M
2023-05-12 32.16 32.52 31.93 32.32 2.2M
2023-05-11 31.65 32.36 31.41 32.22 2.6M
2023-05-10 31.28 31.88 31.20 31.76 2.4M
2023-05-09 31.39 31.73 31.14 31.50 1.3M
2023-05-08 31.29 31.43 31.10 31.32 1.6M
2023-05-06 35.98 35.98 35.98 35.98 0.0M
2023-05-05 31.02 31.65 30.89 31.22 2.3M
2023-05-04 30.82 31.37 29.87 31.02 7.4M
2023-05-03 31.30 31.55 31.17 31.30 1.7M
2023-05-02 31.45 31.49 30.93 31.29 2.1M
2023-04-28 30.81 31.63 30.70 31.63 6.7M
2023-04-27 30.47 30.86 30.47 30.63 1.7M
2023-04-26 30.75 30.86 30.24 30.47 1.8M
2023-04-25 30.73 30.99 30.47 30.74 2.3M
2023-04-24 30.04 30.92 29.89 30.73 5.8M
2023-04-20 30.21 30.30 29.91 30.05 1.5M
2023-04-19 30.40 30.59 30.07 30.12 1.9M
2023-04-18 30.75 30.85 30.23 30.45 2.4M
2023-04-17 30.22 30.74 30.08 30.66 4.8M
2023-04-14 30.31 30.33 29.86 30.18 1.9M
2023-04-13 30.18 30.35 29.95 30.31 2.7M
2023-04-12 29.49 30.25 29.45 30.09 4.2M
2023-04-11 29.55 29.80 29.24 29.43 7.1M
2023-04-10 30.34 30.38 28.86 29.44 9.7M
2023-04-06 30.51 30.61 30.35 30.40 1.4M
2023-04-05 30.58 30.79 30.13 30.51 1.7M
2023-04-04 30.35 30.60 30.01 30.51 3.8M
2023-04-03 30.22 30.29 29.69 30.05 2.4M
2023-03-31 30.34 30.44 30.09 30.21 2.1M
2023-03-30 30.43 30.56 30.08 30.22 2.5M
2023-03-29 30.55 30.55 29.95 30.28 2.2M
2023-03-28 30.34 30.49 30.16 30.38 2.2M
2023-03-27 30.47 30.67 30.28 30.33 1.8M
2023-03-24 30.09 30.49 29.92 30.35 1.8M
2023-03-23 30.19 30.36 29.65 29.92 2.0M
2023-03-22 30.22 30.40 30.03 30.08 2.1M
2023-03-21 30.84 30.95 30.16 30.22 3.9M
2023-03-20 30.79 31.25 30.66 30.83 2.9M
2023-03-17 30.94 31.13 30.57 30.77 3.5M
2023-03-16 32.00 32.03 30.85 31.00 5.6M
2023-03-15 31.77 32.52 31.64 32.30 2.8M
2023-03-14 31.62 31.93 31.58 31.74 1.7M
2023-03-13 31.18 31.93 31.14 31.52 2.1M
2023-03-10 31.13 31.39 31.02 31.20 1.7M
2023-03-09 31.34 31.59 31.10 31.13 1.9M
2023-03-08 31.18 31.43 31.11 31.34 1.5M
2023-03-07 31.17 31.37 30.97 31.18 2.1M
2023-03-06 31.04 31.24 30.91 31.12 1.6M
2023-03-03 30.87 31.18 30.66 30.91 1.5M
2023-03-02 30.95 31.46 30.76 30.83 1.8M
2023-03-01 30.87 31.05 30.77 30.90 1.8M
2023-02-28 30.86 31.06 30.71 30.78 1.9M
2023-02-27 30.71 30.82 30.54 30.72 1.3M
2023-02-24 30.92 31.08 30.57 30.57 1.9M
2023-02-23 30.94 31.19 30.84 30.92 1.2M
2023-02-22 31.21 31.21 30.76 30.94 1.4M
2023-02-17 31.13 31.51 31.13 31.15 1.7M
2023-02-16 31.09 31.21 30.90 31.08 2.2M
2023-02-15 31.20 31.34 30.99 31.12 2.0M
2023-02-14 31.51 31.59 30.99 31.20 1.8M
2023-02-13 31.22 31.69 31.14 31.44 1.7M
2023-02-10 30.72 31.36 30.71 31.19 1.9M
2023-02-09 31.26 31.39 30.71 30.85 1.8M
2023-02-08 31.03 31.35 30.86 31.26 3.0M
2023-02-07 31.37 31.48 30.79 30.86 1.9M
2023-02-06 30.96 31.58 30.96 31.28 1.8M
2023-02-03 31.37 31.49 30.92 30.94 1.8M
2023-02-02 31.43 31.69 31.15 31.37 2.0M
2023-02-01 32.15 32.33 31.32 31.39 3.4M
2023-01-31 31.61 32.24 31.61 32.14 2.5M
2023-01-30 31.71 31.83 31.50 31.60 1.8M
2023-01-27 31.43 32.07 31.43 31.49 4.8M
2023-01-26 31.05 31.55 31.05 31.27 2.8M
2023-01-25 30.99 31.25 30.93 30.99 2.2M
2023-01-24 30.65 31.07 30.64 30.98 2.3M
2023-01-23 30.69 31.02 30.66 30.66 2.0M
2023-01-20 30.75 30.90 30.49 30.62 1.7M
2023-01-19 30.37 30.88 30.37 30.75 1.9M
2023-01-18 30.47 30.71 30.37 30.37 2.8M
2023-01-17 30.24 30.53 30.21 30.39 1.5M
2023-01-16 30.15 30.47 30.11 30.17 2.4M
2023-01-13 30.32 30.42 30.02 30.15 2.2M
2023-01-12 30.06 30.81 30.06 30.29 3.1M
2023-01-11 29.86 30.24 29.58 30.21 3.8M
2023-01-10 29.89 30.10 29.71 29.95 5.1M
2023-01-09 29.65 30.11 29.35 29.84 5.1M
2023-01-06 29.10 30.09 29.10 29.50 6.9M
2023-01-05 28.44 28.64 28.27 28.42 1.9M
2023-01-04 28.40 28.71 28.20 28.41 2.2M
2023-01-03 28.71 28.91 28.20 28.27 2.1M
2023-01-02 28.96 29.20 28.47 28.67 1.6M