Transmissora Alianca de Energia Eletrica SA

TAEE3
🏛️ 巴西 →
12.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 12.12 12.25 12.06 12.12 0.1M
2021-12-29 12.16 12.18 12.05 12.09 0.1M
2021-12-28 12.15 12.20 12.10 12.10 0.0M
2021-12-27 12.11 12.20 12.10 12.12 0.0M
2021-12-23 12.12 12.20 12.03 12.08 0.0M
2021-12-22 12.08 12.15 12.00 12.12 0.0M
2021-12-21 12.12 12.18 12.01 12.08 0.1M
2021-12-20 12.15 12.15 12.05 12.08 0.0M
2021-12-17 12.21 12.27 12.11 12.15 0.1M
2021-12-16 12.05 12.30 12.05 12.17 0.1M
2021-12-15 12.02 12.12 11.88 12.05 0.1M
2021-12-14 11.85 12.20 11.85 11.99 0.1M
2021-12-13 11.92 12.10 10.97 11.84 0.1M
2021-12-10 11.90 12.01 11.83 11.92 0.1M
2021-12-09 11.93 11.98 11.80 11.87 0.1M
2021-12-08 11.98 12.07 11.91 11.93 0.1M
2021-12-07 12.23 12.25 11.98 11.98 0.2M
2021-12-06 12.78 12.98 12.66 12.89 0.4M
2021-12-03 12.58 12.86 12.42 12.65 0.3M
2021-12-02 12.20 12.61 12.18 12.46 0.3M
2021-12-01 11.98 12.21 11.94 12.00 0.1M
2021-11-30 12.07 12.24 11.90 11.95 0.1M
2021-11-29 11.90 12.14 11.90 12.07 0.1M
2021-11-26 11.96 12.00 11.41 11.88 0.1M
2021-11-25 11.96 12.08 11.87 11.96 0.0M
2021-11-24 11.89 11.93 11.78 11.89 0.0M
2021-11-23 11.81 11.90 11.75 11.90 0.0M
2021-11-22 11.89 11.94 11.78 11.81 0.1M
2021-11-19 11.88 12.01 11.83 11.87 0.0M
2021-11-18 11.88 12.02 11.80 11.86 0.1M
2021-11-17 11.75 12.05 11.75 11.80 0.1M
2021-11-16 12.25 12.28 11.93 11.95 0.1M
2021-11-12 12.32 12.46 12.22 12.27 0.1M
2021-11-11 12.54 12.68 12.28 12.32 0.2M
2021-11-10 12.42 12.69 12.37 12.60 0.1M
2021-11-09 12.25 12.47 12.16 12.42 0.1M
2021-11-08 12.38 12.46 12.16 12.25 0.1M
2021-11-05 12.52 12.57 12.34 12.36 0.1M
2021-11-04 12.72 12.90 12.42 12.52 0.1M
2021-11-03 12.38 12.73 12.31 12.72 0.1M
2021-11-01 12.44 12.50 12.35 12.38 0.1M
2021-10-29 12.46 12.48 12.32 12.40 0.0M
2021-10-28 12.48 12.59 12.32 12.32 0.1M
2021-10-27 12.37 12.55 12.35 12.48 0.0M
2021-10-26 12.65 12.65 12.31 12.37 0.1M
2021-10-25 12.38 12.62 12.37 12.54 0.0M
2021-10-22 12.46 12.53 12.19 12.37 0.1M
2021-10-21 12.59 12.59 12.38 12.55 0.1M
2021-10-20 12.52 12.77 12.37 12.59 0.1M
2021-10-19 12.66 12.73 12.54 12.58 0.1M
2021-10-18 12.68 12.80 12.61 12.66 0.1M
2021-10-15 12.60 12.80 12.60 12.66 0.1M
2021-10-14 12.51 12.70 12.46 12.53 0.1M
2021-10-13 12.35 12.53 12.16 12.51 0.1M
2021-10-11 12.40 12.51 12.22 12.23 0.1M
2021-10-08 12.08 12.40 12.08 12.27 0.1M
2021-10-07 12.04 12.15 11.94 12.05 0.1M
2021-10-06 11.90 12.13 11.78 12.03 0.1M
2021-10-05 12.05 12.24 11.92 11.93 0.1M
2021-10-04 12.05 12.09 11.90 12.04 0.1M
2021-10-01 12.11 12.18 12.00 12.03 0.1M
2021-09-30 12.38 12.53 12.10 12.10 0.1M
2021-09-29 12.40 12.59 12.37 12.37 0.1M
2021-09-28 12.33 12.43 12.25 12.38 0.1M
2021-09-27 12.35 12.44 12.27 12.32 0.0M
2021-09-24 12.42 12.49 12.35 12.35 0.1M
2021-09-23 12.47 12.47 12.35 12.46 0.1M
2021-09-22 12.31 12.50 12.27 12.39 0.1M
2021-09-21 12.17 12.36 12.14 12.30 0.1M
2021-09-20 12.19 12.24 11.96 12.14 0.1M
2021-09-17 12.40 12.43 12.33 12.35 0.1M
2021-09-16 12.58 12.58 12.45 12.49 0.0M
2021-09-15 12.78 12.78 12.54 12.59 0.0M
2021-09-14 12.51 12.87 12.51 12.73 0.1M
2021-09-13 12.50 12.59 12.40 12.57 0.1M
2021-09-10 12.51 12.66 12.30 12.41 0.1M
2021-09-09 12.40 12.61 12.27 12.44 0.1M
2021-09-08 12.66 12.66 12.26 12.44 0.2M
2021-09-06 12.60 12.77 12.50 12.66 0.1M
2021-09-03 12.71 12.74 12.60 12.68 0.0M
2021-09-02 12.85 12.85 12.66 12.71 0.1M
2021-09-01 12.71 12.97 12.71 12.83 0.1M
2021-08-31 12.80 12.89 12.67 12.71 0.1M
2021-08-30 12.70 12.77 12.50 12.67 0.1M
2021-08-27 12.84 12.84 12.63 12.70 0.1M
2021-08-26 13.20 13.21 12.75 12.85 0.2M
2021-08-25 13.30 13.35 13.20 13.26 0.1M
2021-08-24 13.28 13.40 13.28 13.35 0.0M
2021-08-23 13.49 13.49 13.20 13.36 0.1M
2021-08-20 13.40 13.50 13.25 13.50 0.1M
2021-08-19 13.23 13.37 13.11 13.24 0.1M
2021-08-18 13.28 13.40 13.19 13.19 0.1M
2021-08-17 13.23 13.37 13.12 13.33 0.1M
2021-08-16 13.23 13.33 13.15 13.24 0.1M
2021-08-13 13.25 13.33 13.11 13.22 0.1M
2021-08-12 13.23 13.29 13.17 13.22 0.0M
2021-08-11 13.22 13.34 13.12 13.23 0.1M
2021-08-10 13.38 13.46 13.21 13.21 0.1M
2021-08-09 13.21 13.40 13.17 13.39 0.1M
2021-08-06 13.07 13.32 13.00 13.21 0.1M
2021-08-05 13.12 13.22 13.02 13.07 0.1M
2021-08-04 13.06 13.24 13.01 13.12 0.0M
2021-08-03 13.10 13.22 12.98 13.05 0.1M
2021-08-02 12.83 13.24 12.61 13.05 0.1M
2021-07-30 12.67 12.70 12.60 12.66 0.1M
2021-07-29 12.71 12.78 12.64 12.66 0.0M
2021-07-28 12.63 12.73 12.58 12.70 0.1M
2021-07-27 12.60 12.70 12.53 12.63 0.1M
2021-07-26 12.76 12.78 12.53 12.60 0.1M
2021-07-23 12.94 12.94 12.70 12.76 0.1M
2021-07-22 12.94 12.94 12.85 12.86 0.1M
2021-07-21 12.88 12.95 12.84 12.94 0.0M
2021-07-20 12.69 12.95 12.67 12.88 0.1M
2021-07-19 12.73 12.89 12.56 12.69 0.1M
2021-07-16 12.66 12.78 12.63 12.72 0.1M
2021-07-15 12.69 12.77 12.57 12.66 0.1M
2021-07-14 12.64 12.79 12.54 12.68 0.1M
2021-07-13 12.53 12.68 12.44 12.58 0.1M
2021-07-12 12.56 12.68 12.48 12.50 0.1M
2021-07-08 12.58 12.64 12.45 12.54 0.1M
2021-07-07 12.55 12.65 12.40 12.59 0.1M
2021-07-06 12.69 12.69 12.47 12.50 0.1M
2021-07-05 12.57 12.68 12.37 12.68 0.1M
2021-07-02 12.35 12.52 12.24 12.48 0.2M
2021-07-01 12.30 12.50 12.15 12.24 0.2M
2021-06-30 12.45 12.46 12.25 12.35 0.2M
2021-06-29 12.57 12.57 12.32 12.42 0.1M
2021-06-28 12.72 12.72 12.50 12.57 0.1M
2021-06-25 12.84 12.89 12.55 12.66 0.2M
2021-06-24 12.85 13.02 12.80 12.82 0.1M
2021-06-23 13.10 13.11 12.81 12.81 0.2M
2021-06-22 13.22 13.22 13.00 13.02 0.2M
2021-06-21 13.40 13.46 13.06 13.17 0.2M
2021-06-18 13.29 13.40 13.18 13.40 0.1M
2021-06-17 13.37 13.53 13.01 13.27 0.1M
2021-06-16 13.55 13.65 13.33 13.35 0.2M
2021-06-15 13.57 13.58 13.46 13.55 0.1M
2021-06-14 13.44 13.58 13.35 13.57 0.1M
2021-06-11 13.54 13.65 13.30 13.33 0.1M
2021-06-10 13.31 13.54 13.28 13.49 0.1M
2021-06-09 13.37 13.42 13.16 13.31 0.1M
2021-06-08 13.40 13.46 13.30 13.36 0.1M
2021-06-07 13.30 13.55 13.25 13.36 0.2M
2021-06-04 13.30 13.34 13.15 13.27 0.2M
2021-06-02 13.17 13.30 13.10 13.19 0.1M
2021-06-01 12.95 13.35 12.94 13.17 0.1M
2021-05-31 13.12 13.18 12.80 12.92 0.2M
2021-05-28 13.24 13.25 13.08 13.08 0.2M
2021-05-27 13.23 13.33 13.05 13.18 0.2M
2021-05-26 13.27 13.36 13.15 13.23 0.1M
2021-05-25 13.34 13.50 13.14 13.26 0.1M
2021-05-24 13.11 13.35 13.11 13.34 0.1M
2021-05-21 13.14 13.28 13.05 13.10 0.1M
2021-05-20 13.06 13.30 13.02 13.13 0.1M
2021-05-19 12.90 13.25 12.60 13.05 0.1M
2021-05-18 13.66 13.76 13.56 13.60 0.2M
2021-05-17 13.61 13.75 13.50 13.58 0.2M
2021-05-14 13.00 13.60 12.98 13.42 0.2M
2021-05-13 12.52 12.75 12.52 12.64 0.0M
2021-05-12 12.79 12.80 12.50 12.50 0.1M
2021-05-11 12.70 12.87 12.42 12.81 0.1M
2021-05-10 12.96 13.04 12.66 12.73 0.1M
2021-05-07 13.03 13.15 12.60 12.88 0.2M
2021-05-06 13.23 13.29 12.90 13.00 0.1M
2021-05-05 13.01 13.44 12.12 13.33 0.2M
2021-05-04 13.61 13.94 13.46 13.56 0.3M
2021-05-03 13.45 13.70 13.37 13.61 0.2M
2021-04-30 13.34 13.46 13.17 13.35 0.2M
2021-04-29 13.68 14.00 13.66 13.75 0.1M
2021-04-28 13.62 13.72 13.53 13.66 0.1M
2021-04-27 13.75 13.75 13.53 13.62 0.0M
2021-04-26 13.66 13.67 13.43 13.58 0.1M
2021-04-23 13.80 14.00 13.41 13.57 0.2M
2021-04-22 13.69 14.00 13.57 13.80 0.1M
2021-04-20 13.58 13.72 13.49 13.62 0.1M
2021-04-19 13.30 13.80 13.30 13.57 0.1M
2021-04-16 13.18 13.40 13.07 13.30 0.1M
2021-04-15 13.10 13.20 13.01 13.10 0.1M
2021-04-14 13.07 13.10 12.95 13.10 0.1M
2021-04-13 12.96 13.10 12.91 13.04 0.1M
2021-04-12 13.03 13.03 12.90 12.96 0.1M
2021-04-09 13.00 13.11 12.87 12.87 0.1M
2021-04-08 13.10 13.14 12.97 13.00 0.1M
2021-04-07 12.90 13.15 12.86 13.04 0.1M
2021-04-06 12.91 12.99 12.73 12.90 0.1M
2021-04-05 12.60 12.90 12.54 12.79 0.1M
2021-04-01 13.00 13.01 12.53 12.57 0.1M
2021-03-31 13.06 13.30 12.90 12.90 0.1M
2021-03-30 12.80 13.15 12.69 13.01 0.1M
2021-03-29 12.00 12.80 12.00 12.80 0.1M
2021-03-26 11.99 12.06 11.82 11.95 0.1M
2021-03-25 11.70 12.00 11.67 11.95 0.1M
2021-03-24 11.96 12.00 11.75 11.79 0.1M
2021-03-23 11.84 12.00 11.75 11.88 0.1M
2021-03-22 11.73 12.03 11.66 11.84 0.1M
2021-03-19 11.57 11.80 11.57 11.73 0.1M
2021-03-18 11.70 11.75 11.52 11.57 0.1M
2021-03-17 11.39 11.68 11.27 11.62 0.1M
2021-03-16 11.22 11.42 11.21 11.41 0.1M
2021-03-15 11.05 11.29 10.98 11.21 0.1M
2021-03-12 11.01 11.15 10.90 11.04 0.1M
2021-03-11 11.05 11.15 11.01 11.01 0.1M
2021-03-10 10.97 11.05 10.81 11.02 0.1M
2021-03-09 10.70 10.95 10.49 10.87 0.1M
2021-03-08 10.80 10.98 10.49 10.58 0.1M
2021-03-05 10.86 11.20 10.50 10.78 0.1M
2021-03-04 10.49 11.00 10.36 10.82 0.2M
2021-03-03 10.18 10.32 10.01 10.22 0.1M
2021-03-02 10.11 10.26 9.95 10.13 0.2M
2021-03-01 9.99 10.34 9.99 10.11 0.2M
2021-02-26 10.34 10.50 10.26 10.35 0.2M
2021-02-25 10.50 10.56 10.30 10.32 0.1M
2021-02-24 10.46 10.55 10.40 10.44 0.1M
2021-02-23 10.51 10.59 10.40 10.45 0.2M
2021-02-22 10.65 10.66 10.09 10.45 0.2M
2021-02-19 10.71 10.85 10.66 10.71 0.1M
2021-02-18 10.83 10.99 10.66 10.71 0.1M
2021-02-17 10.89 10.94 10.75 10.83 0.1M
2021-02-12 10.86 10.90 10.80 10.89 0.1M
2021-02-11 10.91 10.98 10.84 10.85 0.1M
2021-02-10 10.97 11.03 10.84 10.91 0.1M
2021-02-09 10.98 11.05 10.90 10.94 0.1M
2021-02-08 11.11 11.11 10.91 10.98 0.1M
2021-02-05 11.03 11.11 10.95 11.10 0.1M
2021-02-04 11.07 11.17 10.97 11.01 0.1M
2021-02-03 11.06 11.20 11.05 11.07 0.1M
2021-02-02 10.92 11.17 10.86 11.05 0.1M
2021-02-01 10.82 10.97 10.65 10.85 0.1M
2021-01-29 10.87 10.87 10.71 10.75 0.1M
2021-01-28 10.73 10.93 10.72 10.81 0.1M
2021-01-27 10.77 10.80 10.67 10.72 0.1M
2021-01-26 10.86 10.90 10.70 10.71 0.1M
2021-01-22 10.95 11.12 10.69 10.86 0.2M
2021-01-21 11.07 11.09 10.83 10.95 0.1M
2021-01-20 11.20 11.28 11.01 11.07 0.1M
2021-01-19 11.19 11.22 11.08 11.16 0.1M
2021-01-18 11.24 11.35 11.12 11.15 0.1M
2021-01-15 11.25 11.35 11.10 11.23 0.1M
2021-01-14 11.35 11.40 11.16 11.25 0.1M
2021-01-13 11.16 11.35 10.97 11.35 0.1M
2021-01-12 10.86 11.20 10.81 11.16 0.1M
2021-01-11 10.98 11.08 10.80 10.86 0.1M
2021-01-08 10.82 11.03 10.64 10.98 0.1M
2021-01-07 10.93 11.01 10.75 10.80 0.2M
2021-01-06 11.00 11.05 10.90 10.92 0.1M
2021-01-05 11.05 11.10 10.90 10.98 0.1M
2021-01-04 11.20 11.26 10.99 11.05 0.2M