TAEE11F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	41.820	42.080	41.230	41.510	41.510	36,328
2026-07-10	41.860	41.860	41.860	41.860	41.860	33,316
2026-07-09	39.790	40.440	39.580	40.350	40.350	23,813
2026-07-08	40.410	40.950	39.800	39.880	39.880	33,098
2026-07-07	40.380	40.970	40.310	40.520	40.520	29,287
2026-07-06	41.040	41.050	40.280	40.360	40.360	35,565
2026-07-03	41.250	41.250	41.250	41.250	41.250	32,236
2026-07-02	40.000	40.900	40.000	40.900	40.900	32,441
2026-07-01	39.690	40.040	39.370	39.930	39.930	40,692
2026-06-30	40.040	40.100	39.500	39.940	39.940	37,903
2026-06-29	39.740	40.280	39.720	40.050	40.050	25,581
2026-06-26	40.030	40.030	40.030	40.030	40.030	27,195
2026-06-25	39.850	40.380	39.780	39.900	39.900	24,074
2026-06-24	39.800	40.110	39.520	39.700	39.700	28,773
2026-06-23	39.790	40.000	39.360	40.000	40.000	27,382
2026-06-22	39.320	40.000	39.320	40.000	40.000	31,610
2026-06-19	39.430	39.430	39.430	39.430	39.430	27,550
2026-06-18	38.960	39.680	38.790	39.590	39.590	28,529
2026-06-17	39.590	39.840	38.770	38.850	38.850	31,002
2026-06-16	39.750	39.750	39.080	39.460	39.460	29,619
2026-06-15	40.000	40.550	39.580	39.840	39.840	38,682
2026-06-12	39.690	39.930	39.450	39.610	39.610	30,451
2026-06-11	39.080	39.770	38.840	39.680	39.680	32,166
2026-06-10	39.240	39.240	38.670	39.120	39.120	34,012
2026-06-09	38.950	39.470	38.950	39.160	39.160	33,550
2026-06-08	38.600	38.940	38.500	38.660	38.660	50,308
2026-06-05	38.850	38.850	38.850	38.850	38.850	49,960
2026-06-03	39.000	39.000	39.000	39.000	39.000	45,674
2026-06-02	38.980	39.390	38.930	39.390	39.390	35,020
2026-06-01	39.510	39.550	38.780	39.050	39.050	62,188
2026-05-29	39.220	39.220	39.220	39.220	39.220	57,535
2026-05-28	39.540	39.990	39.360	39.580	39.580	38,778
2026-05-27	39.570	39.600	39.030	39.540	39.540	57,091
2026-05-26	39.750	39.850	38.790	39.100	39.100	40,430
2026-05-25	39.120	39.790	39.120	39.550	39.550	40,532
2026-05-22	38.750	38.750	38.750	38.750	38.750	31,278
2026-05-21	38.560	38.880	38.130	38.760	38.760	31,644
2026-05-20	38.250	38.900	38.130	38.600	38.600	29,782
2026-05-19	38.640	38.750	37.960	38.060	38.060	38,918
2026-05-18	38.350	38.660	38.120	38.640	38.640	55,451
2026-05-15	38.610	38.610	38.610	38.610	38.610	51,791
2026-05-14	38.960	39.240	38.540	38.580	38.580	42,844
2026-05-13	39.960	40.300	38.550	38.850	38.850	45,172
2026-05-12	40.970	41.080	39.820	40.070	40.070	44,575
2026-05-11	41.290	41.550	41.000	41.490	41.490	43,478
2026-05-08	41.130	41.130	41.130	41.130	41.130	32,753
2026-05-07	42.180	42.180	40.690	41.000	41.000	54,124
2026-05-06	41.550	42.380	41.240	42.200	42.200	30,542
2026-05-05	41.550	41.810	41.130	41.570	41.570	33,061
2026-05-04	42.540	42.570	41.340	41.600	41.600	53,611
2026-04-30	42.560	42.560	42.560	42.560	42.560	29,126
2026-04-29	43.140	43.390	42.530	42.530	42.530	27,334
2026-04-28	43.600	43.600	42.790	43.100	43.100	29,144
2026-04-27	44.120	44.380	43.500	43.590	43.590	27,798
2026-04-24	43.890	43.890	43.890	43.890	43.890	28,527
2026-04-23	45.220	45.660	44.360	44.590	44.590	23,913
2026-04-22	45.790	45.980	45.070	45.160	45.160	30,114
2026-04-20	45.880	45.880	45.880	45.880	45.880	30,231
2026-04-17	45.200	45.200	45.200	45.200	45.200	23,638
2026-04-16	45.500	45.650	44.300	44.460	44.460	28,576

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.