Transmissora Alianca de Energia Eletrica SA Unit (TAEE11)

TAEE11
🏛️ ブラジル →
36.00
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 33.00 33.14 32.71 32.86 1.2M
2024-12-27 33.18 33.31 32.87 32.87 1.8M
2024-12-26 32.89 33.10 32.59 32.84 1.9M
2024-12-23 33.62 33.70 32.52 32.59 2.7M
2024-12-20 33.04 33.93 33.04 33.63 3.0M
2024-12-19 32.98 33.19 32.76 33.04 2.8M
2024-12-18 33.94 33.94 32.65 32.65 3.3M
2024-12-17 33.64 34.12 33.64 33.94 2.9M
2024-12-16 33.84 33.91 33.63 33.64 2.9M
2024-12-13 34.05 34.16 33.72 33.72 1.7M
2024-12-12 34.30 34.45 33.86 34.01 3.2M
2024-12-11 34.15 34.72 34.02 34.31 2.7M
2024-12-10 34.24 34.40 34.02 34.15 2.7M
2024-12-09 34.14 34.24 33.70 34.24 3.2M
2024-12-06 34.42 34.42 34.06 34.13 1.3M
2024-12-05 34.16 34.52 34.16 34.42 1.6M
2024-12-04 34.03 34.19 33.95 34.05 1.3M
2024-12-03 34.28 34.50 34.02 34.03 1.4M
2024-12-02 34.00 34.39 33.90 34.28 2.2M
2024-11-29 33.59 34.09 33.48 34.09 3.0M
2024-11-28 34.01 34.19 33.53 33.59 2.7M
2024-11-27 34.44 34.65 33.94 34.01 1.6M
2024-11-26 34.26 34.65 34.20 34.44 2.7M
2024-11-25 34.34 35.00 34.11 34.26 1.9M
2024-11-22 33.86 34.29 33.86 34.29 1.5M
2024-11-21 34.23 34.30 33.82 33.85 2.0M
2024-11-19 34.19 34.38 33.97 34.38 1.4M
2024-11-18 33.61 34.30 33.61 34.08 1.6M
2024-11-14 34.08 34.22 33.72 33.72 2.3M
2024-11-13 34.11 34.21 33.90 34.10 2.1M
2024-11-12 34.60 34.66 34.00 34.11 3.3M
2024-11-11 34.34 34.66 34.32 34.66 2.0M
2024-11-08 34.16 35.01 34.01 34.28 4.1M
2024-11-07 34.17 35.01 34.10 34.17 2.8M
2024-11-06 33.96 34.15 33.70 33.96 1.3M
2024-11-05 34.24 34.41 33.97 34.02 1.6M
2024-11-04 33.96 34.41 33.96 34.29 1.4M
2024-11-01 34.34 34.40 33.96 33.96 1.5M
2024-10-31 34.05 34.50 34.05 34.36 1.8M
2024-10-30 33.85 34.15 33.84 34.12 1.0M
2024-10-29 33.90 33.98 33.79 33.86 1.2M
2024-10-28 33.88 33.88 33.70 33.87 0.9M
2024-10-25 33.82 33.83 33.58 33.70 0.7M
2024-10-24 33.72 33.80 33.56 33.80 1.2M
2024-10-23 33.69 33.72 33.50 33.65 0.9M
2024-10-22 33.94 33.95 33.58 33.70 1.3M
2024-10-21 34.23 34.24 33.91 34.05 1.1M
2024-10-18 34.21 34.31 33.88 34.24 1.5M
2024-10-17 34.19 34.24 33.92 34.02 1.3M
2024-10-16 34.14 34.67 34.07 34.35 6.7M
2024-10-15 33.81 34.16 33.79 34.04 1.8M
2024-10-14 33.53 33.89 33.53 33.80 1.3M
2024-10-11 33.79 33.87 33.53 33.53 1.2M
2024-10-10 33.60 34.08 33.60 33.78 2.6M
2024-10-09 33.80 33.89 33.54 33.54 1.5M
2024-10-08 33.95 33.97 33.65 33.80 1.6M
2024-10-07 33.74 34.03 33.70 33.90 1.8M
2024-10-04 33.58 33.69 33.46 33.61 1.7M
2024-10-03 33.82 33.82 33.47 33.53 1.6M
2024-10-02 33.72 34.03 33.71 33.82 1.0M
2024-10-01 33.60 33.88 33.56 33.57 1.0M
2024-09-30 33.57 33.71 33.45 33.59 1.2M
2024-09-27 33.60 33.82 33.44 33.49 1.2M
2024-09-26 33.44 33.69 33.44 33.57 1.1M
2024-09-25 33.58 33.77 33.44 33.44 1.1M
2024-09-24 33.75 34.01 33.51 33.51 1.6M
2024-09-23 33.64 33.74 33.41 33.65 1.1M
2024-09-20 33.79 33.94 33.44 33.64 2.7M
2024-09-19 33.90 34.08 33.74 33.74 2.0M
2024-09-18 33.99 34.21 33.78 33.78 1.6M
2024-09-17 34.34 34.53 33.96 33.99 2.6M
2024-09-16 34.54 34.83 34.48 34.48 1.3M
2024-09-13 34.45 34.79 34.45 34.49 1.2M
2024-09-12 34.63 34.63 34.34 34.34 1.0M
2024-09-11 34.94 35.13 34.54 34.63 1.5M
2024-09-10 34.98 35.12 34.79 34.79 0.9M
2024-09-09 35.14 35.32 35.00 35.00 1.1M
2024-09-06 35.21 35.42 34.93 35.14 1.6M
2024-09-05 35.61 35.81 35.14 35.16 1.3M
2024-09-04 35.03 35.58 35.03 35.58 1.4M
2024-09-03 34.78 35.18 34.69 35.03 1.3M
2024-09-02 34.52 34.93 34.52 34.76 1.3M
2024-08-30 34.45 35.42 34.24 34.78 2.1M
2024-08-29 34.55 34.59 34.18 34.47 1.3M
2024-08-28 34.23 34.60 33.95 34.55 1.0M
2024-08-27 34.72 34.73 33.95 34.08 2.5M
2024-08-26 35.07 35.13 34.69 34.74 2.7M
2024-08-23 35.19 35.37 35.03 35.07 1.9M
2024-08-22 35.00 35.24 34.92 35.19 1.3M
2024-08-21 34.93 35.09 34.85 35.04 1.4M
2024-08-20 34.64 34.98 34.58 34.93 1.7M
2024-08-19 34.13 34.76 33.96 34.72 1.8M
2024-08-16 34.21 34.32 33.91 34.07 1.8M
2024-08-15 34.12 34.49 34.00 34.15 2.0M
2024-08-14 34.18 34.59 34.10 34.12 2.0M
2024-08-13 34.25 34.63 33.92 34.08 2.0M
2024-08-12 34.10 34.24 33.88 34.08 2.4M
2024-08-09 33.86 34.09 33.81 34.09 1.5M
2024-08-08 33.76 34.04 33.76 33.87 0.8M
2024-08-07 33.41 34.13 33.40 33.76 2.0M
2024-08-06 33.34 33.61 33.24 33.41 1.2M
2024-08-05 33.14 33.34 32.80 33.23 1.8M
2024-08-02 32.86 33.59 32.86 33.40 2.3M
2024-08-01 32.59 33.02 32.57 32.86 1.7M
2024-07-31 32.75 32.82 32.49 32.54 1.9M
2024-07-30 32.61 32.71 32.50 32.62 1.1M
2024-07-29 32.62 32.69 32.52 32.59 0.8M
2024-07-26 32.57 32.67 32.47 32.60 0.7M
2024-07-25 32.65 32.75 32.47 32.47 1.2M
2024-07-24 32.74 32.75 32.51 32.55 1.3M
2024-07-23 32.82 32.97 32.60 32.60 1.6M
2024-07-22 32.83 33.04 32.70 32.82 1.6M
2024-07-19 33.32 33.44 32.65 32.65 3.0M
2024-07-18 33.85 33.96 33.11 33.11 1.8M
2024-07-17 34.01 34.01 33.78 33.81 0.7M
2024-07-16 33.83 34.01 33.80 33.84 0.9M
2024-07-15 34.03 34.05 33.72 33.83 1.1M
2024-07-12 33.90 34.08 33.77 33.97 1.1M
2024-07-11 33.66 33.99 33.61 33.90 1.3M
2024-07-10 33.49 33.70 33.43 33.60 1.1M
2024-07-09 33.23 33.50 33.18 33.41 0.8M
2024-07-08 33.52 33.81 33.23 33.23 1.6M
2024-07-05 33.33 33.54 33.21 33.45 1.7M
2024-07-04 33.30 33.52 33.24 33.32 0.7M
2024-07-03 33.20 33.45 33.20 33.30 1.1M
2024-07-02 33.10 33.35 33.04 33.13 1.3M
2024-07-01 32.97 33.15 32.85 33.10 1.2M
2024-06-28 32.91 33.16 32.84 32.97 1.2M
2024-06-27 32.52 32.94 32.52 32.90 1.2M
2024-06-26 32.66 32.74 32.42 32.72 1.1M
2024-06-25 32.59 32.68 32.48 32.61 0.8M
2024-06-24 32.44 32.69 32.33 32.59 1.2M
2024-06-21 32.31 32.66 32.14 32.36 4.8M
2024-06-20 32.24 32.43 32.18 32.26 2.6M
2024-06-19 32.07 32.20 31.88 32.13 1.8M
2024-06-18 32.01 32.16 31.97 32.06 1.0M
2024-06-17 32.13 32.24 32.01 32.01 1.2M
2024-06-14 32.13 32.28 32.07 32.12 1.5M
2024-06-13 32.17 32.32 32.09 32.12 1.7M
2024-06-12 32.54 32.76 32.18 32.19 2.1M
2024-06-11 32.35 32.56 32.33 32.54 2.3M
2024-06-10 32.52 32.57 32.27 32.29 2.5M
2024-06-07 32.74 32.74 32.36 32.45 2.0M
2024-06-06 32.81 33.06 32.67 32.75 1.8M
2024-06-05 33.07 33.20 32.58 32.70 2.6M
2024-06-04 33.04 33.16 32.90 33.07 1.1M
2024-06-03 32.64 33.21 32.02 32.90 10.3M
2024-05-31 33.32 33.41 33.02 33.02 1.4M
2024-05-29 33.61 33.65 33.29 33.29 1.6M
2024-05-28 33.88 34.05 33.59 33.59 1.1M
2024-05-27 34.00 34.13 33.71 33.78 1.1M
2024-05-25 35.27 35.27 35.27 35.27 0.0M
2024-05-24 33.79 34.31 33.73 34.00 1.6M
2024-05-23 34.13 34.14 33.68 33.68 1.7M
2024-05-22 34.37 34.41 34.13 34.15 2.1M
2024-05-21 34.10 34.44 33.97 34.43 1.6M
2024-05-20 33.61 34.10 33.48 34.10 1.6M
2024-05-17 33.77 33.82 33.57 33.57 1.4M
2024-05-16 33.80 33.95 33.71 33.71 3.2M
2024-05-15 33.66 33.83 33.48 33.72 1.7M
2024-05-14 33.36 33.71 33.34 33.71 2.1M
2024-05-13 33.11 33.32 33.03 33.31 1.3M
2024-05-10 33.31 33.52 32.94 32.94 3.3M
2024-05-09 33.89 33.90 32.93 33.12 4.5M
2024-05-08 33.67 33.96 33.66 33.92 2.2M
2024-05-07 33.96 34.01 33.63 33.63 2.1M
2024-05-06 33.27 34.05 32.85 33.84 5.0M
2024-05-03 33.56 34.04 33.48 33.70 5.9M
2024-05-02 32.64 33.43 32.62 33.40 5.3M
2024-04-30 32.73 32.73 32.41 32.48 4.2M
2024-04-29 32.60 32.65 32.31 32.46 2.2M
2024-04-26 32.48 32.89 32.48 32.50 1.9M
2024-04-25 32.60 32.80 32.32 32.32 3.1M
2024-04-24 32.72 32.85 32.50 32.60 2.7M
2024-04-23 32.92 33.04 32.48 32.72 2.6M
2024-04-22 32.92 33.03 32.74 33.01 1.5M
2024-04-19 32.90 33.06 32.77 32.93 1.8M
2024-04-18 32.92 33.12 32.84 32.84 2.1M
2024-04-17 33.03 33.38 32.92 32.92 2.3M
2024-04-16 33.00 33.47 32.95 33.01 3.0M
2024-04-15 33.05 33.14 32.84 33.03 1.9M
2024-04-12 33.67 33.76 32.91 32.91 2.8M
2024-04-11 33.57 33.78 33.43 33.75 2.8M
2024-04-10 33.71 33.82 33.44 33.56 2.4M
2024-04-09 33.43 33.86 33.43 33.71 1.9M
2024-04-08 33.29 33.53 33.24 33.38 2.7M
2024-04-05 33.54 33.59 33.27 33.39 1.8M
2024-04-04 33.58 33.83 33.49 33.54 1.3M
2024-04-03 33.32 33.65 33.24 33.58 1.5M
2024-04-02 33.51 33.56 33.20 33.33 1.8M
2024-04-01 33.48 33.74 33.30 33.51 2.1M
2024-03-28 33.23 33.63 33.11 33.48 2.3M
2024-03-27 33.19 33.40 33.10 33.24 1.0M
2024-03-26 33.07 33.22 32.99 33.12 0.9M
2024-03-25 33.20 33.40 33.03 33.03 1.1M
2024-03-23 36.00 36.00 36.00 36.00 0.0M
2024-03-22 33.25 33.33 33.11 33.20 1.3M
2024-03-21 33.15 33.44 32.92 33.26 1.3M
2024-03-20 32.92 33.15 32.72 33.15 1.5M
2024-03-19 32.62 32.93 32.55 32.93 0.9M
2024-03-18 32.60 32.84 32.42 32.55 2.1M
2024-03-15 32.69 32.84 32.51 32.58 3.8M
2024-03-14 32.66 32.78 32.55 32.66 1.4M
2024-03-13 32.62 32.72 32.42 32.67 1.0M
2024-03-12 32.72 32.72 32.49 32.62 0.9M
2024-03-11 32.62 32.72 32.50 32.60 1.1M
2024-03-08 32.64 33.03 32.60 32.62 1.5M
2024-03-07 32.21 32.83 32.13 32.64 2.1M
2024-03-06 32.09 32.31 31.88 31.93 1.7M
2024-03-05 32.08 32.32 32.01 32.08 1.3M
2024-03-04 32.27 32.37 32.04 32.08 1.2M
2024-03-01 32.63 32.69 32.26 32.27 2.0M
2024-02-29 32.29 32.70 32.20 32.64 1.7M
2024-02-28 32.46 32.57 32.19 32.29 1.5M
2024-02-27 32.40 32.72 32.36 32.60 1.2M
2024-02-26 32.46 32.57 32.19 32.33 1.6M
2024-02-23 32.56 32.71 32.25 32.46 2.0M
2024-02-22 32.18 32.68 32.13 32.56 1.7M
2024-02-21 32.64 32.75 31.74 32.18 4.0M
2024-02-20 32.50 32.79 32.32 32.67 2.1M
2024-02-19 32.87 32.94 32.60 32.64 2.0M
2024-02-16 33.10 33.24 32.78 32.87 1.8M
2024-02-15 32.93 33.34 32.93 33.10 1.6M
2024-02-14 33.19 33.25 32.74 32.92 1.4M
2024-02-09 33.19 33.40 33.03 33.27 1.9M
2024-02-08 33.94 33.94 33.23 33.25 1.7M
2024-02-07 33.78 34.20 33.66 33.94 1.2M
2024-02-06 33.46 33.78 33.35 33.78 1.5M
2024-02-05 33.68 33.68 33.32 33.46 1.8M
2024-02-02 34.12 34.21 33.67 33.68 1.6M
2024-02-01 34.02 34.14 33.68 34.14 1.6M
2024-01-31 33.60 34.34 33.60 34.02 1.1M
2024-01-30 33.90 34.02 33.59 33.59 0.9M
2024-01-29 33.98 34.15 33.84 33.90 1.1M
2024-01-26 33.92 34.10 33.90 34.02 0.8M
2024-01-25 34.04 34.10 33.84 33.92 1.0M
2024-01-24 34.25 34.39 33.99 34.04 1.0M
2024-01-23 34.03 34.28 33.94 34.21 1.0M
2024-01-22 34.49 34.61 33.81 34.04 1.4M
2024-01-19 34.37 34.61 34.27 34.44 1.4M
2024-01-18 34.70 34.73 34.31 34.32 2.2M
2024-01-17 34.72 34.73 34.52 34.70 1.1M
2024-01-16 34.82 34.88 34.50 34.72 1.5M
2024-01-15 34.65 34.90 34.52 34.90 0.9M
2024-01-12 34.42 34.76 34.35 34.65 1.0M
2024-01-11 34.65 34.76 34.02 34.53 2.5M
2024-01-10 34.89 34.94 34.50 34.78 1.3M
2024-01-09 34.46 34.89 34.31 34.89 1.0M
2024-01-08 34.67 34.67 34.42 34.49 0.9M
2024-01-05 34.44 34.87 34.29 34.67 1.1M
2024-01-04 34.66 34.67 34.24 34.49 1.5M
2024-01-03 34.58 34.97 34.55 34.77 2.6M
2024-01-02 34.93 35.00 34.45 34.55 2.0M