Transmissora Alianca de Energia Eletrica SA Pref (TAEE4)

TAEE4
🏛️ 브라질 →
12.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 9.88 9.90 9.79 9.85 0.3M
2022-12-28 9.76 9.88 9.70 9.82 0.3M
2022-12-27 9.87 9.87 9.70 9.75 0.3M
2022-12-26 9.87 9.87 9.71 9.87 0.3M
2022-12-23 9.81 9.87 9.71 9.84 0.3M
2022-12-22 9.59 9.80 9.59 9.80 0.3M
2022-12-21 9.58 9.61 9.48 9.59 0.4M
2022-12-20 9.47 9.63 9.39 9.58 0.4M
2022-12-19 9.47 9.50 9.33 9.43 0.5M
2022-12-16 9.44 9.59 9.37 9.47 0.4M
2022-12-15 9.38 9.57 9.30 9.43 0.3M
2022-12-14 9.59 9.60 9.21 9.38 0.7M
2022-12-13 9.88 9.88 9.58 9.59 0.5M
2022-12-12 9.88 9.91 9.65 9.78 0.4M
2022-12-09 9.95 9.95 9.82 9.87 0.3M
2022-12-08 9.99 10.04 9.87 9.87 0.3M
2022-12-07 9.93 10.05 9.90 9.97 0.2M
2022-12-06 9.83 9.96 9.81 9.93 0.3M
2022-12-05 9.99 10.00 9.76 9.82 0.6M
2022-12-02 9.93 10.21 9.93 9.94 0.4M
2022-12-01 9.88 10.08 9.73 10.01 0.5M
2022-11-30 10.25 10.27 9.87 9.88 1.0M
2022-11-29 10.23 10.29 10.14 10.24 0.3M
2022-11-28 10.36 10.36 10.19 10.22 0.3M
2022-11-25 10.48 10.56 10.31 10.31 0.2M
2022-11-24 10.42 10.55 10.34 10.48 0.1M
2022-11-23 10.49 10.50 10.31 10.37 0.2M
2022-11-22 10.48 10.58 10.42 10.50 0.3M
2022-11-21 10.57 10.76 10.56 10.56 0.3M
2022-11-18 10.67 10.81 10.48 10.57 0.3M
2022-11-17 10.65 10.67 10.39 10.67 0.3M
2022-11-16 11.19 11.19 10.59 10.64 0.8M
2022-11-14 10.98 11.32 10.98 11.20 0.6M
2022-11-11 10.73 10.98 10.69 10.98 0.6M
2022-11-10 11.04 11.15 10.62 10.68 1.0M
2022-11-09 10.91 11.07 10.88 10.97 0.3M
2022-11-08 10.93 10.98 10.78 10.95 0.4M
2022-11-07 10.98 11.07 10.82 10.89 0.4M
2022-11-04 10.99 11.16 10.95 10.98 0.3M
2022-11-03 11.02 11.06 10.90 11.00 0.4M
2022-11-01 11.15 11.17 10.93 11.03 0.3M
2022-10-31 10.92 11.16 10.70 11.15 0.4M
2022-10-28 11.02 11.04 10.94 10.96 0.2M
2022-10-27 10.93 11.05 10.91 11.02 0.1M
2022-10-26 11.20 11.20 10.88 10.93 0.2M
2022-10-25 11.12 11.22 11.12 11.20 0.1M
2022-10-24 11.08 11.28 11.07 11.12 0.2M
2022-10-21 10.86 11.17 10.83 10.95 0.2M
2022-10-20 10.85 10.91 10.78 10.85 0.2M
2022-10-19 10.83 10.88 10.74 10.85 0.2M
2022-10-18 10.77 10.88 10.74 10.83 0.3M
2022-10-17 10.85 10.85 10.74 10.77 0.3M
2022-10-14 10.92 10.93 10.70 10.85 0.3M
2022-10-13 11.11 11.13 10.82 10.87 0.2M
2022-10-11 11.12 11.14 11.02 11.11 0.1M
2022-10-10 11.08 11.12 11.00 11.12 0.2M
2022-10-07 11.00 11.07 10.98 11.07 0.1M
2022-10-06 10.98 11.03 10.92 11.00 0.1M
2022-10-05 11.03 11.06 10.87 10.97 0.2M
2022-10-04 11.14 11.23 10.95 11.06 0.2M
2022-10-03 11.17 11.17 10.88 11.15 0.3M
2022-09-30 10.76 10.91 10.68 10.82 0.2M
2022-09-29 10.87 10.89 10.70 10.75 0.3M
2022-09-28 11.13 11.13 10.93 10.95 0.2M
2022-09-27 11.35 11.37 11.08 11.17 0.2M
2022-09-26 11.53 11.53 11.27 11.30 0.2M
2022-09-23 11.56 11.61 11.45 11.53 0.1M
2022-09-22 11.49 11.60 11.45 11.56 0.1M
2022-09-21 11.44 11.59 11.42 11.47 0.1M
2022-09-20 11.37 11.44 11.30 11.44 0.1M
2022-09-19 11.23 11.37 11.14 11.35 0.1M
2022-09-16 11.34 11.36 11.14 11.23 0.2M
2022-09-15 11.37 11.40 11.28 11.34 0.1M
2022-09-14 11.45 11.45 11.31 11.37 0.1M
2022-09-13 11.53 11.53 11.37 11.45 0.2M
2022-09-12 11.55 11.55 11.45 11.53 0.2M
2022-09-09 11.60 11.65 11.43 11.56 0.2M
2022-09-08 11.63 11.66 11.49 11.61 0.1M
2022-09-06 11.74 11.75 11.61 11.63 0.1M
2022-09-05 11.71 11.78 11.65 11.75 0.1M
2022-09-02 11.70 11.71 11.61 11.70 0.1M
2022-09-01 11.51 11.76 11.46 11.60 0.2M
2022-08-31 11.35 11.58 11.29 11.51 0.1M
2022-08-30 11.35 11.37 11.26 11.26 0.1M
2022-08-29 11.22 11.36 11.17 11.32 0.1M
2022-08-26 11.19 11.28 11.18 11.22 0.2M
2022-08-25 11.39 11.41 11.13 11.19 0.2M
2022-08-24 11.50 11.51 11.31 11.33 0.2M
2022-08-23 11.48 11.53 11.42 11.50 0.1M
2022-08-22 11.55 11.56 11.43 11.47 0.1M
2022-08-19 11.58 11.60 11.47 11.55 0.1M
2022-08-18 11.66 11.71 11.49 11.64 0.1M
2022-08-17 11.50 11.65 11.39 11.59 0.2M
2022-08-16 11.68 11.68 11.38 11.58 0.2M
2022-08-15 11.63 11.76 11.45 11.72 0.3M
2022-08-12 11.47 11.61 11.33 11.61 0.2M
2022-08-11 11.69 11.78 11.24 11.42 0.4M
2022-08-10 11.49 11.63 11.49 11.59 0.1M
2022-08-09 11.44 11.51 11.42 11.48 0.0M
2022-08-08 11.35 11.51 11.23 11.44 0.1M
2022-08-05 11.18 11.35 11.17 11.31 0.1M
2022-08-04 11.03 11.18 11.03 11.16 0.1M
2022-08-03 11.01 11.13 10.97 11.02 0.1M
2022-08-02 10.84 11.07 10.84 11.00 0.1M
2022-08-01 10.81 10.98 10.70 10.84 0.2M
2022-07-29 10.82 10.92 10.76 10.76 0.1M
2022-07-28 10.91 10.95 10.71 10.74 0.1M
2022-07-27 10.90 10.92 10.71 10.92 0.1M
2022-07-26 10.90 10.97 10.82 10.82 0.1M
2022-07-25 10.75 10.94 10.75 10.94 0.1M
2022-07-22 10.62 10.79 10.58 10.75 0.1M
2022-07-21 10.60 10.63 10.50 10.63 0.1M
2022-07-20 10.75 10.82 10.72 10.80 0.1M
2022-07-19 10.82 10.82 10.69 10.82 0.1M
2022-07-18 10.79 10.88 10.71 10.80 0.1M
2022-07-15 10.74 10.86 10.62 10.75 0.2M
2022-07-14 10.64 10.78 10.62 10.74 0.1M
2022-07-13 10.71 10.71 10.62 10.65 0.1M
2022-07-12 10.62 10.78 10.62 10.70 0.1M
2022-07-11 10.69 10.75 10.61 10.62 0.1M
2022-07-08 10.75 10.76 10.67 10.71 0.2M
2022-07-07 10.58 10.74 10.53 10.74 0.1M
2022-07-06 10.46 10.63 10.39 10.58 0.1M
2022-07-05 10.53 10.57 10.43 10.46 0.2M
2022-07-04 10.66 10.75 10.51 10.51 0.1M
2022-07-01 10.59 10.81 10.53 10.75 0.2M
2022-06-30 10.59 10.68 10.43 10.58 0.2M
2022-06-29 10.71 10.78 10.55 10.60 0.2M
2022-06-28 10.70 10.82 10.67 10.68 0.1M
2022-06-27 10.67 10.70 10.50 10.68 0.2M
2022-06-24 10.75 10.77 10.63 10.67 0.2M
2022-06-23 10.84 10.93 10.74 10.74 0.1M
2022-06-22 10.92 10.92 10.77 10.89 0.1M
2022-06-21 11.01 11.02 10.84 10.98 0.2M
2022-06-20 11.02 11.02 10.93 10.99 0.1M
2022-06-17 11.00 11.03 10.97 10.98 0.2M
2022-06-15 11.01 11.07 10.95 11.01 0.1M
2022-06-14 10.98 11.09 10.96 11.01 0.1M
2022-06-13 11.04 11.04 10.90 10.98 0.1M
2022-06-10 11.02 11.07 10.91 11.04 0.1M
2022-06-09 11.04 11.11 10.95 11.05 0.1M
2022-06-08 11.00 11.10 10.93 11.06 0.1M
2022-06-07 11.15 11.20 10.99 11.05 0.2M
2022-06-06 11.24 11.34 11.13 11.15 0.2M
2022-06-03 11.11 11.25 11.03 11.24 0.2M
2022-06-02 10.98 11.11 10.93 11.11 0.2M
2022-06-01 11.06 11.07 10.89 10.96 0.2M
2022-05-31 10.98 11.07 10.96 11.03 0.2M
2022-05-30 10.93 10.98 10.86 10.86 0.1M
2022-05-27 11.09 11.09 10.92 10.97 0.2M
2022-05-26 11.35 11.35 11.05 11.09 0.2M
2022-05-25 11.33 11.46 11.33 11.35 0.1M
2022-05-24 11.08 11.42 11.08 11.24 0.2M
2022-05-23 11.12 11.24 11.08 11.11 0.1M
2022-05-20 11.24 11.24 11.12 11.12 0.1M
2022-05-19 11.24 11.24 11.15 11.24 0.1M
2022-05-18 11.10 11.29 11.07 11.24 0.1M
2022-05-17 11.00 11.14 10.95 11.11 0.2M
2022-05-16 11.02 11.03 10.93 11.00 0.2M
2022-05-13 11.19 11.19 10.96 11.00 0.3M
2022-05-12 10.89 11.38 10.86 11.38 0.3M
2022-05-11 11.18 11.18 10.89 10.89 0.2M
2022-05-10 11.59 11.59 11.09 11.09 0.5M
2022-05-09 11.65 11.74 11.53 11.68 0.4M
2022-05-06 11.53 11.65 11.51 11.60 0.2M
2022-05-05 11.66 11.71 11.47 11.53 0.4M
2022-05-04 11.47 11.62 11.36 11.62 0.4M
2022-05-03 11.26 11.47 11.19 11.39 0.2M
2022-05-02 11.43 11.43 11.21 11.25 0.2M
2022-04-29 11.67 11.73 11.40 11.45 0.2M
2022-04-28 11.78 11.89 11.67 11.74 0.1M
2022-04-27 11.71 11.84 11.71 11.78 0.1M
2022-04-26 11.46 11.78 11.46 11.71 0.2M
2022-04-25 11.46 11.93 11.38 11.43 0.2M
2022-04-22 11.60 11.61 11.39 11.46 0.1M
2022-04-20 11.42 11.51 11.34 11.50 0.2M
2022-04-19 11.46 11.56 11.39 11.49 0.1M
2022-04-18 11.47 11.56 11.44 11.45 0.1M
2022-04-14 11.94 11.98 11.86 11.97 0.1M
2022-04-13 12.01 12.03 11.94 11.94 0.1M
2022-04-12 11.95 12.05 11.92 12.01 0.2M
2022-04-11 11.93 11.97 11.88 11.89 0.1M
2022-04-08 11.89 11.99 11.84 11.92 0.1M
2022-04-07 11.97 11.97 11.77 11.84 0.1M
2022-04-06 11.91 11.92 11.78 11.92 0.1M
2022-04-05 11.92 12.05 11.90 11.91 0.1M
2022-04-04 11.92 12.00 11.87 11.90 0.1M
2022-04-01 11.87 12.01 11.86 11.92 0.1M
2022-03-31 11.73 11.93 11.71 11.88 0.1M
2022-03-30 11.84 11.84 11.67 11.70 0.1M
2022-03-29 11.93 11.95 11.76 11.82 0.1M
2022-03-28 11.97 12.15 11.86 11.86 0.2M
2022-03-25 11.73 12.05 11.73 11.97 0.1M
2022-03-24 11.49 11.79 11.49 11.73 0.1M
2022-03-23 11.54 11.64 11.50 11.58 0.2M
2022-03-22 11.41 11.59 11.41 11.54 0.1M
2022-03-21 11.40 11.49 11.37 11.42 0.1M
2022-03-18 11.27 11.45 11.20 11.41 0.2M
2022-03-17 11.17 11.28 11.13 11.27 0.2M
2022-03-16 11.09 11.18 11.03 11.16 0.1M
2022-03-15 10.98 11.10 10.93 11.03 0.1M
2022-03-14 11.00 11.08 10.99 10.99 0.1M
2022-03-11 11.07 11.20 10.95 11.00 0.2M
2022-03-10 10.99 11.16 10.95 11.07 0.2M
2022-03-09 10.81 11.08 10.80 11.00 0.2M
2022-03-08 10.85 10.97 10.78 10.82 0.2M
2022-03-07 11.09 11.20 10.91 10.95 0.2M
2022-03-04 10.77 11.29 10.73 11.09 0.4M
2022-03-03 10.81 10.86 10.73 10.77 0.2M
2022-03-02 10.65 10.84 10.62 10.82 0.2M
2022-02-25 10.65 10.76 10.61 10.65 0.1M
2022-02-24 10.49 10.74 10.37 10.65 0.4M
2022-02-23 10.50 10.80 10.50 10.64 0.2M
2022-02-22 10.24 10.50 10.23 10.45 0.3M
2022-02-21 10.27 10.35 10.16 10.24 0.2M
2022-02-18 10.19 10.32 10.18 10.29 0.3M
2022-02-17 10.14 10.18 10.10 10.15 0.2M
2022-02-16 10.23 10.26 10.12 10.14 0.1M
2022-02-15 10.15 10.27 10.10 10.23 0.1M
2022-02-14 10.16 10.18 10.12 10.17 0.2M
2022-02-11 10.25 10.27 10.13 10.16 0.1M
2022-02-10 10.23 10.25 10.18 10.21 0.1M
2022-02-09 10.16 10.21 10.06 10.20 0.2M
2022-02-08 10.23 10.24 10.14 10.14 0.1M
2022-02-07 10.14 10.25 10.14 10.19 0.2M
2022-02-04 10.27 10.27 10.13 10.14 0.2M
2022-02-03 10.19 10.26 10.14 10.24 0.2M
2022-02-02 10.24 10.31 10.14 10.15 0.1M
2022-02-01 10.27 10.31 10.14 10.18 0.2M
2022-01-31 10.18 10.32 10.18 10.31 0.1M
2022-01-28 10.21 10.24 10.11 10.18 0.1M
2022-01-27 10.17 10.23 10.02 10.21 0.1M
2022-01-26 10.27 10.37 10.14 10.16 0.2M
2022-01-25 10.21 10.29 10.10 10.27 0.1M
2022-01-24 10.24 10.38 10.18 10.18 0.2M
2022-01-21 10.18 10.28 10.08 10.24 0.1M
2022-01-20 12.25 12.59 12.25 12.57 0.3M
2022-01-19 12.10 12.32 12.09 12.25 0.1M
2022-01-18 12.05 12.10 12.02 12.10 0.1M
2022-01-17 12.08 12.14 12.01 12.06 0.1M
2022-01-14 12.10 12.10 12.01 12.06 0.2M
2022-01-13 12.07 12.10 12.02 12.07 0.1M
2022-01-12 12.01 12.12 12.01 12.07 0.2M
2022-01-11 12.09 12.12 12.01 12.10 0.1M
2022-01-10 12.12 12.14 12.02 12.09 0.1M
2022-01-07 12.12 12.16 11.98 12.10 0.1M
2022-01-06 12.14 12.14 12.00 12.12 0.1M
2022-01-05 12.19 12.22 12.06 12.14 0.1M
2022-01-04 12.10 12.26 12.04 12.19 0.1M
2022-01-03 12.20 12.23 12.05 12.10 0.2M