Premium
Transmissora Alianca De Energia Eletrica SA (TAEE4)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.00090991811 | 10.99 | 11.13 | 10.66 | 203975 | 10.85210442 | PR |
| 4 | -0.23 | -2.0702070207 | 11.11 | 11.34 | 10.66 | 190912 | 10.95075335 | PR |
| 12 | -0.68 | -5.88235294118 | 11.56 | 11.9 | 10.66 | 184757 | 11.22018413 | PR |
| 26 | -0.43 | -3.80194518126 | 11.31 | 12.17 | 10.66 | 171496 | 11.45755428 | PR |
| 52 | -1.48 | -11.9741100324 | 12.36 | 12.44 | 10.66 | 195904 | 11.63381726 | PR |
| 156 | -1.69 | -13.4447096261 | 12.57 | 15.4 | 10.66 | 240523 | 12.15892666 | PR |
| 260 | 0.23 | 2.15962441315 | 10.65 | 15.4 | 8.01 | 211754 | 11.97908083 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 10.77 | -0.01 | -0.09 | 10.85 | 10.85 | 10.66 | 289200 |
| 1737667740 | 10.78 | -0.24 | -2.18 | 11.02 | 11.06 | 10.74 | 309500 |
| 1737581400 | 11.02 | -0.06 | -0.54 | 11.08 | 11.13 | 11.01 | 103800 |
| 1737495000 | 11.08 | 0.03 | 0.27 | 11.03 | 11.13 | 10.99 | 102600 |
| 1737408600 | 11.05 | 0.03 | 0.27 | 10.99 | 11.05 | 10.91 | 114600 |
| 1737149400 | 11.02 | 0.13 | 1.19 | 10.9 | 11.06 | 10.85 | 164800 |
| 1737062940 | 10.89 | -0.1 | -0.91 | 11.01 | 11.01 | 10.86 | 185200 |
| 1736976540 | 10.99 | 0.02 | 0.18 | 10.98 | 11.02 | 10.86 | 205400 |
| 1736890140 | 10.97 | 0.15 | 1.39 | 10.82 | 10.97 | 10.77 | 144500 |
| 1736803740 | 10.82 | -0.15 | -1.37 | 10.96 | 11.01 | 10.8 | 239000 |
| 1736544540 | 10.97 | -0.11 | -0.99 | 11.08 | 11.08 | 10.95 | 149300 |
| 1736458140 | 11.08 | 0.03 | 0.27 | 11.05 | 11.09 | 11 | 58200 |
| 1736371740 | 11.05 | -0.14 | -1.25 | 11.26 | 11.26 | 11.05 | 105500 |
| 1736285400 | 11.19 | 0.2 | 1.82 | 11 | 11.34 | 10.99 | 174300 |
| 1736198940 | 10.99 | 0.09 | 0.83 | 10.9 | 11 | 10.85 | 182800 |
| 1735939740 | 10.9 | -0.08 | -0.73 | 11.05 | 11.05 | 10.85 | 260200 |
| 1735853400 | 10.98 | -0.09 | -0.81 | 11.07 | 11.09 | 10.94 | 251400 |
| 1735594200 | 11.07 | 0.01 | 0.09 | 11.11 | 11.11 | 10.97 | 309000 |
| 1735334940 | 11.06 | -0.03 | -0.27 | 11.09 | 11.32 | 11.06 | 210000 |
| 1735248540 | 11.09 | 0.1 | 0.91 | 11 | 11.09 | 10.91 | 223700 |
| 1734989340 | 10.99 | -0.35 | -3.09 | 11.3 | 11.3 | 10.91 | 338000 |
| 1734730200 | 11.34 | 0.34 | 3.09 | 11.05 | 11.34 | 11.05 | 221400 |
| 1734643800 | 11 | -0.06 | -0.54 | 11.15 | 11.16 | 10.99 | 280600 |
| 1734557400 | 11.06 | -0.23 | -2.04 | 11.31 | 11.34 | 10.97 | 292500 |
| 1734470940 | 11.29 | 0.04 | 0.36 | 11.26 | 11.36 | 11.25 | 115300 |
| 1734384540 | 11.25 | -0.06 | -0.53 | 11.33 | 11.33 | 11.24 | 175200 |
| 1734125340 | 11.31 | -0.14 | -1.22 | 11.39 | 11.44 | 11.31 | 130700 |
| 1734039000 | 11.45 | -0.02 | -0.17 | 11.47 | 11.47 | 11.34 | 153400 |
| 1733952540 | 11.47 | 0.07 | 0.61 | 11.4 | 11.57 | 11.39 | 202200 |
| 1733866140 | 11.4 | 0.03 | 0.26 | 11.4 | 11.48 | 11.36 | 135500 |
| 1733779740 | 11.37 | -0.09 | -0.79 | 11.46 | 11.48 | 11.29 | 248800 |
| 1733520600 | 11.46 | -0.02 | -0.17 | 11.54 | 11.54 | 11.41 | 143900 |
| 1733434200 | 11.48 | 0.07 | 0.61 | 11.41 | 11.51 | 11.41 | 106300 |
| 1733347800 | 11.41 | 0.01 | 0.09 | 11.41 | 11.45 | 11.36 | 163600 |
| 1733261340 | 11.4 | 0 | 0.00 | 11.4 | 11.5 | 11.39 | 132000 |
| 1733174940 | 11.4 | 0.01 | 0.09 | 11.38 | 11.46 | 11.34 | 195700 |
| 1732915740 | 11.39 | 0.14 | 1.24 | 11.25 | 11.39 | 11.23 | 202500 |
| 1732829400 | 11.25 | -0.13 | -1.14 | 11.49 | 11.49 | 11.24 | 278700 |
| 1732743000 | 11.38 | -0.1 | -0.87 | 11.55 | 11.58 | 11.37 | 149000 |
| 1732656600 | 11.48 | -0.02 | -0.17 | 11.5 | 11.57 | 11.45 | 125200 |
| 1732570140 | 11.5 | 0.05 | 0.44 | 11.45 | 11.53 | 11.42 | 147600 |
| 1732310940 | 11.45 | 0.09 | 0.79 | 11.37 | 11.45 | 11.33 | 105400 |
| 1732224600 | 11.36 | -0.05 | -0.44 | 11.41 | 11.43 | 11.31 | 152700 |
| 1732051800 | 11.41 | 0.03 | 0.26 | 11.32 | 11.43 | 11.32 | 107200 |
| 1731965340 | 11.38 | 0.05 | 0.44 | 11.35 | 11.43 | 11.28 | 228000 |
| 1731619800 | 11.33 | -0.04 | -0.35 | 11.37 | 11.44 | 11.32 | 136100 |
| 1731533400 | 11.37 | 0.01 | 0.09 | 11.36 | 11.43 | 11.33 | 163300 |
| 1731446940 | 11.36 | -0.42 | -3.57 | 11.54 | 11.57 | 11.36 | 359300 |
| 1731360540 | 11.78 | 0.05 | 0.43 | 11.74 | 11.79 | 11.69 | 169300 |
| 1731101400 | 11.73 | 0.01 | 0.09 | 11.71 | 11.89 | 11.62 | 247500 |
| 1731014940 | 11.72 | 0.1 | 0.86 | 11.65 | 11.9 | 11.63 | 183600 |
| 1730928600 | 11.62 | -0.01 | -0.09 | 11.63 | 11.64 | 11.48 | 113300 |
| 1730842200 | 11.63 | 0.03 | 0.26 | 11.69 | 11.69 | 11.56 | 93300 |
| 1730755800 | 11.6 | 0.06 | 0.52 | 11.56 | 11.68 | 11.56 | 115800 |
| 1730496600 | 11.54 | -0.14 | -1.20 | 11.66 | 11.71 | 11.52 | 101100 |
| 1730410200 | 11.68 | 0.14 | 1.21 | 11.55 | 11.7 | 11.55 | 128800 |
| 1730323800 | 11.54 | 0.03 | 0.26 | 11.51 | 11.59 | 11.51 | 106700 |
| 1730237340 | 11.51 | 0.01 | 0.09 | 11.51 | 11.55 | 11.49 | 136200 |
| 1730151000 | 11.5 | 0.01 | 0.09 | 11.49 | 11.55 | 11.48 | 82900 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
