La bourse est fermée

Transmissora Aliança de Energia Elétrica S.A. (TAEE11.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
35,63+0,23 (+0,65 %)
À partir de 01:43PM BRT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202435,4035,7335,2735,6335,63666 000
20 mai 202434,9035,4034,7635,4035,401 617 500
17 mai 202435,0635,1134,8534,8534,851 429 400
16 mai 202435,0935,2535,0035,0035,003 164 500
15 mai 202434,9535,1234,7635,0135,011 732 600
14 mai 202434,6435,0034,6235,0035,002 061 600
14 mai 20240.420591 Dividende
13 mai 202434,7935,0234,7135,0034,581 304 400
10 mai 202435,0035,2334,6234,6234,203 272 700
09 mai 202435,6135,6234,6134,8134,394 533 700
08 mai 202435,3835,6935,3735,6535,222 210 500
07 mai 202435,6935,7435,3435,3434,922 152 900
06 mai 202434,9635,7834,5235,5635,135 025 800
06 mai 20241.132902 Dividende
03 mai 202436,4036,9236,3136,5534,995 970 800
02 mai 202435,4036,2535,3836,2234,685 316 500
30 avr. 202435,5035,5035,1535,2233,724 174 900
29 avr. 202435,3635,4135,0435,2033,702 195 700
26 avr. 202435,2235,6735,2235,2533,751 863 700
25 avr. 202435,3635,5735,0535,0533,563 062 200
24 avr. 202435,4835,6335,2535,3633,852 683 200
23 avr. 202435,7035,8335,2335,4833,972 567 600
22 avr. 202435,7035,8235,5135,8034,271 461 600
19 avr. 202435,6835,8535,5435,7134,191 810 000
18 avr. 202435,7035,9235,6135,6134,092 087 400
17 avr. 202435,8236,2035,7035,7034,182 353 300
16 avr. 202435,7936,3035,7335,8034,272 986 300
15 avr. 202435,8435,9435,6135,8234,291 926 600
12 avr. 202436,5136,6135,6935,6934,172 769 400
11 avr. 202436,4136,6436,2536,6035,042 812 000
10 avr. 202436,5636,6836,2736,4034,852 439 100
09 avr. 202436,2536,7236,2536,5635,001 863 300
08 avr. 202436,1036,3636,0536,2034,662 747 200
05 avr. 202436,3736,4336,0836,2134,671 771 700
04 avr. 202436,4236,6936,3236,3734,821 308 800
03 avr. 202436,1436,4936,0536,4234,871 464 500
02 avr. 202436,3436,4036,0136,1534,611 773 800
01 avr. 202436,3136,5936,1136,3434,792 070 400
28 mars 202436,0436,4735,9136,3134,762 279 800
27 mars 202436,0036,2235,9036,0534,51981 600
26 mars 202435,8636,0335,7835,9234,39860 000
25 mars 202436,0136,2235,8235,8234,291 155 600
22 mars 202436,0636,1535,9136,0134,471 256 200
21 mars 202435,9536,2735,7036,0734,531 291 700
20 mars 202435,7035,9535,4935,9534,421 481 600
19 mars 202435,3835,7135,3035,7134,19918 300
18 mars 202435,3535,6235,1635,3033,792 070 800
15 mars 202435,4535,6235,2635,3333,823 818 100
14 mars 202435,4235,5535,3035,4233,911 393 400
13 mars 202435,3835,4935,1635,4333,92968 900
12 mars 202435,4935,4935,2435,3833,87948 500
11 mars 202435,3835,4935,2535,3533,841 136 200
08 mars 202435,4035,8235,3535,3833,871 476 800
07 mars 202434,9335,6034,8535,4033,892 125 700
06 mars 202434,8035,0434,5734,6333,151 695 300
05 mars 202434,7935,0534,7134,7933,311 303 900
04 mars 202435,0035,1134,7534,7933,311 214 500
01 mars 202435,3935,4534,9935,0033,512 038 800
29 févr. 202435,0235,4634,9235,4033,891 702 700
28 févr. 202435,2035,3234,9135,0233,531 496 800
27 févr. 202435,1435,4935,0935,3533,841 225 300
26 févr. 202435,2035,3234,9135,0633,571 551 100
23 févr. 202435,3135,4734,9735,2033,702 048 900
22 févr. 202434,9035,4434,8535,3133,801 677 500
21 févr. 202435,4035,5234,4234,9033,413 970 400
20 févr. 202435,2535,5635,0535,4333,922 076 900
19 févr. 202435,6535,7235,3635,4033,891 989 700
16 févr. 202435,9036,0535,5535,6534,131 756 800
15 févr. 202435,7136,1635,7135,9034,371 629 000
14 févr. 202436,0036,0635,5135,7034,181 378 800
09 févr. 202436,0036,2235,8236,0834,541 927 300
08 févr. 202436,8136,8136,0436,0634,521 666 200
07 févr. 202436,6337,0936,5036,8135,241 215 400
06 févr. 202436,2936,6436,1736,6335,071 489 500
05 févr. 202436,5336,5336,1436,2934,741 840 700
02 févr. 202437,0037,1036,5236,5334,971 629 700
01 févr. 202436,8937,0236,5337,0235,441 576 300
31 janv. 202436,4336,4336,4336,4334,88-
30 janv. 202436,7736,9036,4336,4334,88947 700
29 janv. 202436,8537,0436,7036,7735,201 125 300
26 janv. 202436,7936,9836,7736,9035,33827 100
25 janv. 202436,9236,9836,7036,7935,221 020 500
24 janv. 202437,1437,3036,8636,9235,351 018 300
23 janv. 202436,9137,1836,8137,1035,52968 000
22 janv. 202437,4037,5336,6736,9235,351 357 100
19 janv. 202437,2737,5437,1737,3535,761 385 400
18 janv. 202437,6337,6737,2137,2235,632 218 000
17 janv. 202437,6537,6637,4437,6336,031 119 700
16 janv. 202437,7637,8337,4237,6536,041 459 600
15 janv. 202437,5837,8537,4437,8536,24933 100
12 janv. 202437,3337,7037,2537,5835,981 019 700
11 janv. 202437,5837,7036,9037,4535,852 520 500
10 janv. 202437,8437,8937,4237,7236,111 346 000
09 janv. 202437,3737,8437,2137,8436,23971 100
08 janv. 202437,6037,6037,3337,4035,81918 300
05 janv. 202437,3537,8237,1937,6036,001 059 100
04 janv. 202437,5937,6037,1337,4035,811 464 900
04 janv. 20240.66184 Dividende
03 janv. 202438,1638,5938,1338,3736,102 592 100
02 janv. 202438,5538,6238,0238,1335,872 001 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...