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
2024-12-30 11.08 11.08 10.91 10.91 0.1M
2024-12-27 11.05 11.09 10.98 11.08 0.1M
2024-12-26 10.89 11.04 10.88 11.00 0.1M
2024-12-23 11.15 11.24 10.86 10.88 0.2M
2024-12-20 11.01 11.29 10.99 11.29 0.1M
2024-12-19 11.01 11.11 10.91 11.01 0.1M
2024-12-18 11.25 11.26 10.90 10.90 0.2M
2024-12-17 11.21 11.29 11.17 11.25 0.2M
2024-12-16 11.30 11.40 11.17 11.21 0.1M
2024-12-13 11.30 11.37 11.28 11.30 0.1M
2024-12-12 11.37 11.42 11.30 11.30 0.1M
2024-12-11 11.41 11.49 11.33 11.40 0.1M
2024-12-10 11.41 11.42 11.30 11.41 0.1M
2024-12-09 11.40 11.42 11.25 11.32 0.1M
2024-12-06 11.49 11.49 11.30 11.49 0.1M
2024-12-05 11.40 11.48 11.36 11.36 0.1M
2024-12-04 11.35 11.44 11.32 11.44 0.1M
2024-12-03 11.25 11.41 11.25 11.35 0.1M
2024-12-02 11.22 11.37 11.22 11.33 0.1M
2024-11-29 11.18 11.32 11.14 11.32 0.1M
2024-11-28 11.40 11.41 11.18 11.18 0.1M
2024-11-27 11.46 11.52 11.29 11.31 0.1M
2024-11-26 11.45 11.50 11.39 11.46 0.1M
2024-11-25 11.37 11.45 11.35 11.45 0.1M
2024-11-22 11.25 11.39 11.25 11.36 0.0M
2024-11-21 11.34 11.39 11.25 11.25 0.0M
2024-11-19 11.25 11.36 11.21 11.36 0.0M
2024-11-18 11.35 11.36 11.21 11.25 0.1M
2024-11-14 11.30 11.41 11.28 11.29 0.1M
2024-11-13 11.45 11.45 11.24 11.34 0.2M
2024-11-12 11.57 11.72 11.02 11.33 0.2M
2024-11-11 11.46 11.50 11.33 11.42 0.1M
2024-11-08 11.41 11.59 11.28 11.42 0.1M
2024-11-07 11.34 11.57 11.34 11.43 0.1M
2024-11-06 11.31 11.34 11.18 11.34 0.1M
2024-11-05 11.35 11.38 11.25 11.29 0.1M
2024-11-04 11.27 11.38 11.27 11.37 0.1M
2024-11-01 11.37 11.43 11.26 11.26 0.1M
2024-10-31 11.29 11.42 11.28 11.37 0.1M
2024-10-30 11.19 11.30 11.19 11.29 0.1M
2024-10-29 11.19 11.25 11.19 11.21 0.0M
2024-10-28 11.13 11.24 11.13 11.24 0.1M
2024-10-25 11.19 11.22 11.18 11.20 0.0M
2024-10-24 11.22 11.22 11.17 11.19 0.0M
2024-10-23 11.27 11.27 11.14 11.18 0.0M
2024-10-22 11.32 11.32 11.19 11.27 0.1M
2024-10-21 11.37 11.40 11.29 11.32 0.0M
2024-10-18 11.43 11.43 11.29 11.34 0.0M
2024-10-17 11.41 11.41 11.28 11.36 0.1M
2024-10-16 11.37 11.49 11.37 11.46 0.1M
2024-10-15 11.30 11.36 11.25 11.34 0.0M
2024-10-14 11.17 11.28 11.17 11.26 0.1M
2024-10-11 11.27 11.27 11.16 11.22 0.1M
2024-10-10 11.18 11.35 11.17 11.27 0.0M
2024-10-09 11.30 11.30 11.18 11.23 0.1M
2024-10-08 11.27 11.30 11.21 11.30 0.0M
2024-10-07 11.18 11.32 11.18 11.30 0.1M
2024-10-04 11.18 11.21 11.10 11.19 0.1M
2024-10-03 11.27 11.27 11.14 11.19 0.1M
2024-10-02 11.21 11.32 11.21 11.26 0.1M
2024-10-01 11.30 11.30 11.17 11.21 0.1M
2024-09-30 11.21 11.22 11.11 11.18 0.1M
2024-09-27 11.18 11.24 11.13 11.15 0.1M
2024-09-26 11.12 11.20 11.10 11.18 0.1M
2024-09-25 11.19 11.23 11.10 11.14 0.1M
2024-09-24 11.23 11.30 11.13 11.19 0.1M
2024-09-23 11.28 11.33 11.09 11.20 0.1M
2024-09-20 11.23 11.26 11.11 11.25 0.1M
2024-09-19 11.28 11.36 11.19 11.23 0.1M
2024-09-18 11.33 11.35 11.27 11.28 0.1M
2024-09-17 11.47 11.47 11.29 11.33 0.1M
2024-09-16 11.54 11.55 11.45 11.55 0.1M
2024-09-13 11.45 11.54 11.44 11.53 0.1M
2024-09-12 11.44 11.46 11.34 11.41 0.1M
2024-09-11 11.55 11.60 11.44 11.44 0.1M
2024-09-10 11.63 11.63 11.55 11.55 0.0M
2024-09-09 11.63 11.70 11.59 11.61 0.1M
2024-09-06 11.72 11.75 11.60 11.73 0.1M
2024-09-05 11.80 11.81 11.65 11.65 0.1M
2024-09-04 11.62 11.77 11.61 11.77 0.1M
2024-09-03 11.54 11.63 11.51 11.63 0.1M
2024-09-02 11.55 11.55 11.41 11.50 0.1M
2024-08-30 11.51 11.55 11.36 11.55 0.1M
2024-08-29 11.42 11.47 11.33 11.47 0.0M
2024-08-28 11.34 11.47 11.23 11.45 0.1M
2024-08-27 11.59 11.59 11.27 11.33 0.1M
2024-08-26 11.63 11.63 11.48 11.50 0.1M
2024-08-23 11.60 11.72 11.59 11.61 0.1M
2024-08-22 11.56 11.65 11.56 11.63 0.1M
2024-08-21 11.57 11.62 11.52 11.60 0.1M
2024-08-20 11.49 11.57 11.44 11.57 0.1M
2024-08-19 11.29 11.52 11.24 11.52 0.1M
2024-08-16 11.38 11.39 11.24 11.28 0.1M
2024-08-15 11.36 11.39 11.25 11.35 0.2M
2024-08-14 11.29 11.44 11.28 11.32 0.1M
2024-08-13 11.32 11.46 11.23 11.29 0.1M
2024-08-12 11.26 11.35 11.17 11.27 0.1M
2024-08-09 11.17 11.26 11.16 11.26 0.1M
2024-08-08 11.20 11.25 11.15 11.17 0.0M
2024-08-07 11.01 11.29 11.01 11.19 0.1M
2024-08-06 11.03 11.11 10.99 11.05 0.1M
2024-08-05 10.92 11.03 10.82 10.98 0.1M
2024-08-02 10.93 11.08 10.92 11.05 0.1M
2024-08-01 10.87 10.94 10.80 10.89 0.2M
2024-07-31 10.85 10.86 10.78 10.79 0.1M
2024-07-30 10.81 10.87 10.78 10.83 0.1M
2024-07-29 10.80 10.85 10.79 10.81 0.1M
2024-07-26 10.90 10.90 10.76 10.80 0.1M
2024-07-25 10.83 10.85 10.77 10.77 0.1M
2024-07-24 10.87 10.87 10.77 10.83 0.2M
2024-07-23 10.96 10.96 10.80 10.87 0.1M
2024-07-22 10.87 10.94 10.80 10.94 0.1M
2024-07-19 11.03 11.05 10.83 10.87 0.2M
2024-07-18 11.19 11.22 11.04 11.07 0.1M
2024-07-17 11.25 11.25 11.16 11.19 0.1M
2024-07-16 11.20 11.26 11.16 11.16 0.1M
2024-07-15 11.26 11.26 11.16 11.20 0.1M
2024-07-12 11.21 11.27 11.16 11.21 0.1M
2024-07-11 11.14 11.22 11.11 11.20 0.1M
2024-07-10 11.05 11.12 11.03 11.12 0.1M
2024-07-09 10.99 11.07 10.99 11.03 0.1M
2024-07-08 11.05 11.16 10.99 10.99 0.1M
2024-07-05 11.02 11.07 10.97 11.05 0.1M
2024-07-04 11.04 11.07 11.00 11.01 0.1M
2024-07-03 10.98 11.05 10.98 11.04 0.1M
2024-07-02 10.96 11.01 10.90 10.96 0.1M
2024-07-01 10.93 10.98 10.88 10.96 0.1M
2024-06-28 10.90 10.93 10.86 10.90 0.1M
2024-06-27 10.84 10.89 10.79 10.87 0.1M
2024-06-26 10.79 10.86 10.77 10.85 0.1M
2024-06-25 10.82 10.85 10.77 10.85 0.1M
2024-06-24 10.77 10.86 10.74 10.82 0.1M
2024-06-21 10.72 10.84 10.67 10.77 0.1M
2024-06-20 10.66 10.75 10.66 10.68 0.1M
2024-06-19 10.63 10.66 10.57 10.62 0.1M
2024-06-18 10.65 10.67 10.60 10.60 0.1M
2024-06-17 10.70 10.71 10.61 10.61 0.1M
2024-06-14 10.68 10.73 10.64 10.67 0.1M
2024-06-13 10.72 10.73 10.66 10.68 0.1M
2024-06-12 10.75 10.83 10.69 10.69 0.1M
2024-06-11 10.73 10.79 10.72 10.75 0.1M
2024-06-10 10.82 10.83 10.70 10.72 0.2M
2024-06-07 10.89 10.89 10.74 10.79 0.2M
2024-06-06 10.88 10.96 10.80 10.89 0.1M
2024-06-05 10.97 10.98 10.80 10.86 0.1M
2024-06-04 10.93 11.00 10.85 10.96 0.1M
2024-06-03 10.98 11.00 10.66 10.85 0.2M
2024-05-31 11.07 11.07 10.97 10.98 0.2M
2024-05-29 11.18 11.18 11.06 11.06 0.1M
2024-05-28 11.17 11.27 11.14 11.14 0.1M
2024-05-27 11.27 11.30 11.18 11.30 0.1M
2024-05-25 11.70 11.70 11.70 11.70 0.0M
2024-05-24 11.17 11.33 11.15 11.30 0.1M
2024-05-23 11.30 11.31 11.12 11.13 0.1M
2024-05-22 11.38 11.39 11.25 11.27 0.1M
2024-05-21 11.27 11.40 11.24 11.40 0.1M
2024-05-20 11.17 11.24 11.11 11.24 0.1M
2024-05-17 11.24 11.24 11.16 11.16 0.1M
2024-05-16 11.12 11.21 11.12 11.20 0.1M
2024-05-15 11.09 11.14 11.05 11.11 0.1M
2024-05-14 11.12 11.12 11.03 11.12 0.1M
2024-05-13 11.02 11.05 10.94 10.99 0.2M
2024-05-10 11.03 11.10 10.97 10.97 0.1M
2024-05-09 11.20 11.20 10.93 11.03 0.2M
2024-05-08 11.21 11.26 11.18 11.21 0.0M
2024-05-07 11.27 11.28 11.18 11.21 0.1M
2024-05-06 11.11 11.28 10.89 11.26 0.2M
2024-05-03 11.12 11.24 11.11 11.22 0.2M
2024-05-02 10.83 11.11 10.81 11.11 0.4M
2024-04-30 10.83 10.83 10.75 10.79 0.3M
2024-04-29 10.80 10.83 10.72 10.75 0.2M
2024-04-26 10.75 10.88 10.75 10.78 0.1M
2024-04-25 10.82 10.88 10.75 10.75 0.1M
2024-04-24 10.83 10.89 10.77 10.80 0.1M
2024-04-23 10.94 10.95 10.76 10.83 0.1M
2024-04-22 10.92 10.94 10.87 10.94 0.1M
2024-04-19 10.90 10.94 10.87 10.92 0.1M
2024-04-18 10.94 10.99 10.89 10.89 0.1M
2024-04-17 10.94 11.07 10.91 10.93 0.1M
2024-04-16 10.98 11.11 10.92 10.96 0.1M
2024-04-15 10.98 11.04 10.88 10.95 0.1M
2024-04-12 11.16 11.17 10.94 10.98 0.1M
2024-04-11 11.10 11.18 11.04 11.16 0.1M
2024-04-10 11.16 11.17 11.08 11.09 0.1M
2024-04-09 11.04 11.20 11.04 11.15 0.1M
2024-04-08 11.04 11.06 11.00 11.04 0.1M
2024-04-05 11.15 11.15 11.00 11.07 0.1M
2024-04-04 11.14 11.16 11.04 11.05 0.1M
2024-04-03 11.06 11.13 11.01 11.09 0.1M
2024-04-02 11.09 11.10 11.01 11.05 0.1M
2024-04-01 11.06 11.19 11.01 11.13 0.1M
2024-03-28 11.01 11.11 10.93 11.06 0.1M
2024-03-27 10.95 11.06 10.93 11.01 0.0M
2024-03-26 10.98 11.00 10.88 10.95 0.1M
2024-03-25 11.00 11.05 10.94 10.95 0.1M
2024-03-23 11.93 11.93 11.93 11.93 0.0M
2024-03-22 11.00 11.03 10.98 11.00 0.1M
2024-03-21 11.01 11.05 10.92 11.00 0.1M
2024-03-20 10.89 11.01 10.82 11.01 0.1M
2024-03-19 10.79 10.89 10.76 10.89 0.1M
2024-03-18 10.82 10.85 10.73 10.78 0.1M
2024-03-15 10.78 10.86 10.78 10.78 0.1M
2024-03-14 10.75 10.81 10.75 10.78 0.1M
2024-03-13 10.74 10.78 10.70 10.74 0.1M
2024-03-12 10.79 10.79 10.72 10.74 0.1M
2024-03-11 10.79 10.83 10.70 10.70 0.1M
2024-03-08 10.77 10.89 10.74 10.79 0.1M
2024-03-07 10.62 10.88 10.62 10.88 0.1M
2024-03-06 10.60 10.67 10.53 10.57 0.1M
2024-03-05 10.60 10.65 10.55 10.64 0.1M
2024-03-04 10.65 10.66 10.56 10.58 0.1M
2024-03-01 10.78 10.78 10.64 10.65 0.1M
2024-02-29 10.64 10.78 10.62 10.77 0.1M
2024-02-28 10.75 10.75 10.62 10.64 0.1M
2024-02-27 10.65 10.78 10.65 10.74 0.1M
2024-02-26 10.73 10.73 10.61 10.65 0.1M
2024-02-23 10.75 10.78 10.63 10.73 0.1M
2024-02-22 10.64 10.77 10.64 10.75 0.2M
2024-02-21 10.81 10.82 10.52 10.63 0.3M
2024-02-20 10.76 10.83 10.65 10.80 0.2M
2024-02-19 10.87 10.87 10.74 10.76 0.2M
2024-02-16 10.97 11.01 10.86 10.90 0.2M
2024-02-15 10.94 11.07 10.94 10.97 0.1M
2024-02-14 11.01 11.01 10.85 10.94 0.1M
2024-02-09 11.06 11.07 10.95 11.01 0.2M
2024-02-08 11.19 11.24 11.01 11.06 0.1M
2024-02-07 11.19 11.29 11.15 11.18 0.1M
2024-02-06 11.09 11.18 11.03 11.18 0.1M
2024-02-05 11.14 11.19 11.04 11.09 0.1M
2024-02-02 11.20 11.27 11.13 11.14 0.1M
2024-02-01 11.23 11.24 11.15 11.24 0.1M
2024-01-31 11.13 11.36 11.12 11.24 0.1M
2024-01-30 11.17 11.24 11.07 11.13 0.1M
2024-01-29 11.26 11.28 11.13 11.17 0.2M
2024-01-26 11.24 11.28 11.20 11.26 0.1M
2024-01-25 11.22 11.25 11.18 11.24 0.1M
2024-01-24 11.25 11.34 11.23 11.23 0.1M
2024-01-23 11.24 11.29 11.18 11.24 0.1M
2024-01-22 11.36 11.42 11.18 11.22 0.1M
2024-01-19 11.36 11.41 11.31 11.36 0.1M
2024-01-18 11.46 11.46 11.29 11.36 0.1M
2024-01-17 11.43 11.48 11.41 11.45 0.1M
2024-01-16 11.55 11.57 11.43 11.43 0.1M
2024-01-15 11.50 11.56 11.44 11.55 0.1M
2024-01-12 11.40 11.51 11.39 11.48 0.1M
2024-01-11 11.53 11.53 11.27 11.40 0.2M
2024-01-10 11.54 11.60 11.46 11.53 0.1M
2024-01-09 11.43 11.57 11.38 11.54 0.1M
2024-01-08 11.52 11.55 11.41 11.41 0.1M
2024-01-05 11.38 11.57 11.37 11.51 0.1M
2024-01-04 11.48 11.58 11.38 11.38 0.1M
2024-01-03 11.53 11.62 11.41 11.59 0.2M
2024-01-02 11.64 11.64 11.46 11.52 0.2M