Transmissora Alianca de Energia Eletrica SA Pref

TAEE4
🏛️ 巴西 →
12.28
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 11.91 11.94 11.91 11.94 3.4K
10:05 11.90 11.90 11.86 11.86 1.8K
10:10 11.85 11.88 11.85 11.85 1.9K
10:15 11.85 11.86 11.84 11.85 1.9K
10:20 11.86 11.86 11.83 11.83 10.0K
10:25 11.84 11.86 11.83 11.83 1.1K
10:30 11.85 11.87 11.85 11.85 1.9K
10:35 11.88 11.88 11.88 11.88 0.3K
10:40 11.87 11.89 11.86 11.87 1.4K
10:45 11.88 11.88 11.87 11.87 0.7K
10:50 11.89 11.89 11.83 11.85 8.2K
10:55 11.87 11.88 11.85 11.88 1.5K
11:00 11.88 11.88 11.88 11.88 0.4K
11:05 11.88 11.89 11.87 11.88 1.4K
11:10 11.88 11.88 11.87 11.87 1.2K
11:15 11.87 11.89 11.87 11.89 6.4K
11:20 11.89 11.90 11.88 11.88 0.9K
11:25 11.90 11.90 11.89 11.89 1.4K
11:30 11.88 11.88 11.86 11.86 0.9K
11:35 11.87 11.89 11.86 11.89 25.2K
11:40 11.84 11.87 11.84 11.87 1.8K
11:45 11.84 11.87 11.84 11.87 0.9K
11:50 11.87 11.88 11.85 11.87 1.6K
12:00 11.86 11.89 11.86 11.89 0.5K
12:05 11.88 11.89 11.86 11.89 0.8K
12:10 11.88 11.88 11.86 11.88 5.3K
12:15 11.88 11.88 11.88 11.88 0.1K
12:20 11.89 11.90 11.87 11.90 3.2K
12:25 11.90 11.90 11.90 11.90 0.2K
12:30 11.88 11.91 11.88 11.91 0.7K
12:35 11.89 11.91 11.89 11.91 0.5K
12:40 11.91 11.91 11.91 11.91 0.1K
12:45 11.91 11.91 11.91 11.91 0.1K
12:50 11.87 11.91 11.87 11.91 1.6K
12:55 11.89 11.89 11.89 11.89 0.1K
13:00 11.91 11.91 11.91 11.91 0.1K
13:05 11.91 11.91 11.91 11.91 1.4K
13:10 11.91 11.91 11.91 11.91 1.4K
13:15 11.89 11.91 11.89 11.91 0.6K
13:20 11.91 11.91 11.91 11.91 0.5K
13:25 11.92 11.92 11.91 11.91 0.4K
13:30 11.91 11.91 11.91 11.91 0.2K
13:35 11.91 11.91 11.89 11.91 0.6K
13:40 11.91 11.91 11.91 11.91 0.9K
13:45 11.89 11.91 11.89 11.89 1.3K
13:50 11.89 11.90 11.89 11.90 0.2K
13:55 11.90 11.90 11.90 11.90 0.1K
14:05 11.89 11.91 11.89 11.91 0.4K
14:10 11.88 11.89 11.88 11.89 0.6K
14:15 11.88 11.88 11.88 11.88 0.1K
14:20 11.90 11.90 11.88 11.90 1.0K
14:25 11.90 11.90 11.90 11.90 0.6K
14:35 11.90 11.90 11.90 11.90 0.1K
14:40 11.91 11.91 11.87 11.87 4.7K
14:45 11.88 11.88 11.88 11.88 0.1K
14:50 11.90 11.90 11.88 11.88 0.3K
14:55 11.89 11.89 11.89 11.89 0.3K
15:00 11.90 11.90 11.90 11.90 0.1K
15:05 11.87 11.87 11.87 11.87 2.1K
15:10 11.87 11.87 11.87 11.87 0.5K
15:25 11.87 11.87 11.87 11.87 0.5K
15:30 11.87 11.87 11.87 11.87 0.7K
15:35 11.87 11.88 11.87 11.88 0.3K
15:40 11.88 11.88 11.88 11.88 0.1K
15:50 11.88 11.88 11.86 11.86 0.3K
16:00 11.87 11.87 11.87 11.87 0.1K
16:10 11.87 11.87 11.86 11.86 1.6K
16:15 11.87 11.89 11.87 11.89 1.7K
16:20 11.87 11.89 11.87 11.88 0.5K
16:25 11.88 11.89 11.87 11.89 0.6K
16:30 11.89 11.89 11.89 11.89 0.1K
16:35 11.88 11.88 11.88 11.88 0.2K
16:40 11.88 11.89 11.88 11.88 2.8K
16:45 11.89 11.89 11.89 11.89 0.6K
16:50 11.89 11.89 11.89 11.89 0.1K
16:55 11.88 11.88 11.88 11.88 9.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 12.04 12.32 12.04 12.28 0.2M
2025-09-26 12.08 12.14 12.05 12.05 0.1M
2025-09-25 11.96 12.15 11.96 12.08 0.1M
2025-09-24 12.01 12.08 11.96 12.00 0.1M
2025-09-23 11.90 12.12 11.87 12.10 0.2M
2025-09-22 11.91 11.94 11.80 11.89 0.1M
2025-09-19 11.79 11.94 11.78 11.94 0.1M
2025-09-18 11.83 11.88 11.78 11.79 0.1M
2025-09-17 11.76 11.92 11.76 11.84 0.1M
2025-09-16 11.68 11.77 11.68 11.77 0.1M
2025-09-15 11.60 11.72 11.57 11.68 0.1M
2025-09-12 11.64 11.66 11.58 11.60 0.1M
2025-09-11 11.59 11.71 11.59 11.64 0.1M
2025-09-10 11.62 11.72 11.58 11.60 0.1M
2025-09-09 11.68 11.68 11.55 11.63 0.1M
2025-09-08 11.61 11.69 11.55 11.67 0.1M
2025-09-05 11.48 11.64 11.48 11.59 0.1M
2025-09-04 11.46 11.55 11.41 11.50 0.1M
2025-09-03 11.51 11.51 11.41 11.45 0.1M
2025-09-02 11.59 11.59 11.40 11.40 0.1M
2025-09-01 11.60 11.65 11.46 11.58 0.1M
2025-08-29 11.58 11.62 11.53 11.60 0.1M
2025-08-28 11.56 11.61 11.51 11.51 0.1M
2025-08-27 11.45 11.55 11.41 11.47 0.1M
2025-08-26 11.32 11.44 11.32 11.42 0.1M
2025-08-25 11.28 11.39 11.28 11.32 0.1M
2025-08-22 11.15 11.27 11.10 11.22 0.1M
2025-08-21 11.11 11.19 11.06 11.09 0.1M
2025-08-20 11.09 11.16 11.04 11.12 0.1M
2025-08-19 11.24 11.91 11.01 11.09 0.2M
2025-08-18 11.07 11.24 11.07 11.16 0.1M
2025-08-15 11.01 11.17 10.98 11.01 0.1M
2025-08-14 11.00 11.06 10.90 10.92 0.2M
2025-08-13 10.92 10.92 10.79 10.90 0.2M
2025-08-12 10.87 11.16 10.86 10.92 0.1M
2025-08-11 11.20 11.25 11.10 11.11 0.1M
2025-08-08 11.23 11.28 11.15 11.18 0.2M
2025-08-07 11.11 11.26 11.11 11.15 0.1M
2025-08-06 11.20 11.20 11.11 11.14 0.0M
2025-08-05 11.06 11.23 11.06 11.11 0.1M
2025-08-04 11.22 11.22 11.02 11.11 0.1M
2025-08-01 11.25 11.32 11.14 11.14 0.1M
2025-07-31 11.29 11.29 11.08 11.19 0.1M
2025-07-30 11.17 11.32 11.08 11.17 0.1M
2025-07-29 11.14 11.20 11.09 11.17 0.1M
2025-07-28 11.13 11.23 11.07 11.14 0.2M
2025-07-25 11.20 11.25 11.14 11.16 0.2M
2025-07-24 11.24 11.26 11.15 11.23 0.1M
2025-07-23 11.14 11.29 11.14 11.25 0.1M
2025-07-22 11.25 11.44 11.15 11.24 0.1M
2025-07-21 11.24 11.34 11.19 11.25 0.1M
2025-07-18 11.19 11.29 11.12 11.24 0.1M
2025-07-17 11.26 11.31 11.17 11.17 0.1M
2025-07-16 11.20 11.27 11.17 11.26 0.1M
2025-07-15 11.32 11.36 11.17 11.22 0.2M
2025-07-14 11.36 11.37 11.23 11.34 0.1M
2025-07-11 11.44 11.44 11.31 11.36 0.1M
2025-07-10 11.40 11.46 11.39 11.44 0.1M
2025-07-09 11.61 11.66 11.44 11.45 0.1M
2025-07-08 11.63 11.64 11.48 11.60 0.1M
2025-07-07 11.75 11.75 11.60 11.65 0.1M
2025-07-04 11.70 11.75 11.64 11.75 0.1M
2025-07-03 11.57 11.70 11.52 11.63 0.1M
2025-07-02 11.62 11.70 11.44 11.57 0.1M
2025-07-01 11.63 11.70 11.60 11.69 0.1M
2025-06-30 11.52 11.64 11.42 11.58 0.1M
2025-06-27 11.51 11.57 11.43 11.54 0.1M
2025-06-26 11.47 11.60 11.46 11.51 0.1M
2025-06-25 11.47 11.52 11.40 11.46 0.1M
2025-06-24 11.48 11.55 11.41 11.45 0.1M
2025-06-23 11.48 11.48 11.37 11.40 0.1M
2025-06-20 11.45 11.49 11.37 11.48 0.1M
2025-06-18 11.44 11.54 11.43 11.44 0.1M
2025-06-17 11.50 11.59 11.40 11.53 0.1M
2025-06-16 11.36 11.54 11.36 11.44 0.1M
2025-06-13 11.39 11.43 11.24 11.36 0.1M
2025-06-12 11.39 11.39 11.30 11.35 0.1M
2025-06-11 11.44 11.44 11.30 11.38 0.1M
2025-06-10 11.43 11.51 11.34 11.37 0.1M
2025-06-09 11.50 11.52 11.30 11.40 0.2M
2025-06-06 11.58 11.61 11.42 11.50 0.1M
2025-06-05 11.59 11.63 11.46 11.52 0.2M
2025-06-04 11.80 11.84 11.59 11.59 0.1M
2025-06-03 11.65 11.84 11.58 11.72 0.1M
2025-06-02 11.81 11.82 11.59 11.63 0.2M
2025-05-30 11.90 11.94 11.77 11.81 0.1M
2025-05-29 11.81 11.94 11.81 11.90 0.1M
2025-05-28 12.12 12.14 11.70 11.90 0.2M
2025-05-27 11.87 12.24 11.87 12.15 0.4M
2025-05-26 11.85 12.00 11.85 11.92 0.2M
2025-05-23 11.73 11.92 11.66 11.85 0.2M
2025-05-22 11.78 11.92 11.70 11.70 0.1M
2025-05-21 11.96 11.96 11.81 11.81 0.2M
2025-05-20 11.85 11.98 11.82 11.98 0.1M
2025-05-19 11.73 11.95 11.69 11.88 0.2M
2025-05-16 11.84 11.84 11.66 11.80 0.2M
2025-05-15 11.64 11.86 11.63 11.84 0.2M
2025-05-14 11.66 11.67 11.49 11.62 0.1M
2025-05-13 11.65 11.70 11.57 11.67 0.1M
2025-05-12 11.77 11.81 11.55 11.62 0.2M
2025-05-09 11.76 11.89 11.71 11.71 0.1M
2025-05-08 11.52 11.89 11.44 11.75 0.3M
2025-05-07 11.51 11.54 11.37 11.45 0.1M
2025-05-06 11.63 11.63 11.49 11.50 0.2M
2025-05-05 11.82 11.84 11.69 11.78 0.2M
2025-05-02 11.88 11.92 11.79 11.82 0.2M
2025-04-30 11.70 11.96 11.65 11.96 0.2M
2025-04-29 11.69 11.86 11.67 11.72 0.2M
2025-04-28 11.65 11.76 11.62 11.70 0.2M
2025-04-25 11.74 11.81 11.61 11.65 0.2M
2025-04-24 11.47 11.81 11.47 11.76 0.3M
2025-04-23 11.32 11.54 11.32 11.51 0.2M
2025-04-22 11.50 11.63 11.46 11.60 0.2M
2025-04-17 11.48 11.55 11.42 11.50 0.1M
2025-04-16 11.45 11.50 11.39 11.44 0.1M
2025-04-15 11.51 11.56 11.43 11.45 0.1M
2025-04-14 11.35 11.65 11.32 11.65 0.2M
2025-04-11 11.39 11.42 11.32 11.40 0.2M
2025-04-10 11.41 11.44 11.28 11.38 0.2M
2025-04-09 11.31 11.60 11.22 11.36 0.3M
2025-04-08 11.33 11.43 11.30 11.30 0.1M
2025-04-07 11.35 11.44 11.24 11.28 0.2M
2025-04-04 11.46 11.51 11.33 11.40 0.2M
2025-04-03 11.30 11.52 11.27 11.46 0.2M
2025-04-02 11.30 11.39 11.28 11.31 0.1M
2025-04-01 11.27 11.40 11.22 11.30 0.1M
2025-03-31 11.35 11.45 11.30 11.30 0.1M
2025-03-28 11.34 11.38 11.29 11.37 0.1M
2025-03-27 11.37 11.40 11.31 11.36 0.1M
2025-03-26 11.40 11.40 11.30 11.38 0.1M
2025-03-25 11.41 11.43 11.33 11.40 0.2M
2025-03-24 11.57 11.57 11.39 11.40 0.1M
2025-03-21 11.55 11.61 11.53 11.56 0.1M
2025-03-20 11.47 11.57 11.46 11.55 0.3M
2025-03-19 11.50 11.50 11.26 11.46 0.3M
2025-03-18 11.46 11.53 11.44 11.46 0.1M
2025-03-17 11.40 11.53 11.33 11.45 0.2M
2025-03-14 11.22 11.42 11.19 11.35 0.2M
2025-03-13 11.08 11.23 11.03 11.19 0.1M
2025-03-12 11.15 11.15 11.00 11.06 0.1M
2025-03-11 11.18 11.20 11.06 11.07 0.2M
2025-03-10 11.10 11.20 11.06 11.18 0.1M
2025-03-07 11.04 11.16 10.95 11.10 0.2M
2025-03-06 11.04 11.04 10.93 11.04 0.1M
2025-03-05 10.97 11.04 10.91 11.04 0.1M
2025-02-28 11.05 11.05 10.91 10.97 0.1M
2025-02-27 11.01 11.09 10.97 11.05 0.1M
2025-02-26 11.08 11.10 10.97 11.01 0.2M
2025-02-25 10.95 11.08 10.92 11.07 0.1M
2025-02-24 11.00 11.02 10.91 10.95 0.1M
2025-02-21 10.99 11.01 10.92 11.00 0.1M
2025-02-20 10.95 10.98 10.91 10.94 0.1M
2025-02-19 10.98 11.02 10.92 10.92 0.1M
2025-02-18 11.08 11.08 10.95 11.00 0.2M
2025-02-17 11.16 11.20 11.06 11.07 0.1M
2025-02-14 11.00 11.18 10.97 11.11 0.2M
2025-02-13 11.00 11.00 10.91 10.96 0.2M
2025-02-12 11.10 11.10 10.98 11.01 0.1M
2025-02-11 11.07 11.10 11.02 11.10 0.1M
2025-02-10 11.10 11.13 11.01 11.07 0.2M
2025-02-07 11.10 11.16 11.02 11.08 0.1M
2025-02-06 11.08 11.11 11.01 11.10 0.1M
2025-02-05 11.25 11.25 11.08 11.08 0.1M
2025-02-04 11.16 11.27 11.10 11.23 0.1M
2025-02-03 11.28 11.28 11.16 11.17 0.2M
2025-01-31 11.17 11.30 11.14 11.28 0.2M
2025-01-30 10.88 11.10 10.84 11.10 0.1M
2025-01-29 11.00 11.00 10.81 10.81 0.2M
2025-01-28 10.94 10.98 10.89 10.95 0.1M
2025-01-27 10.74 10.97 10.67 10.93 0.2M
2025-01-24 10.85 10.85 10.66 10.77 0.3M
2025-01-23 11.02 11.06 10.74 10.78 0.3M
2025-01-22 11.08 11.13 11.01 11.02 0.1M
2025-01-21 11.03 11.13 10.99 11.08 0.1M
2025-01-20 10.99 11.05 10.91 11.05 0.1M
2025-01-17 10.90 11.06 10.85 11.02 0.2M
2025-01-16 11.01 11.01 10.86 10.89 0.2M
2025-01-15 10.98 11.02 10.86 10.99 0.2M
2025-01-14 10.82 10.97 10.77 10.97 0.1M
2025-01-13 10.96 11.01 10.80 10.82 0.2M
2025-01-10 11.08 11.08 10.95 10.97 0.1M
2025-01-09 11.05 11.09 11.00 11.08 0.1M
2025-01-08 11.26 11.26 11.05 11.05 0.1M
2025-01-07 11.00 11.34 10.99 11.19 0.2M
2025-01-06 10.90 11.00 10.85 10.99 0.2M
2025-01-03 11.05 11.05 10.85 10.90 0.3M
2025-01-02 11.07 11.09 10.94 10.98 0.3M