TAEE11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	45.320	45.560	45.050	45.440	45.440	24,996
2026-04-14	45.410	45.740	44.920	45.600	45.600	28,213
2026-04-13	45.190	45.740	44.630	45.300	45.300	37,358
2026-04-10	45.370	45.370	45.370	45.370	45.370	25,643
2026-04-09	44.210	45.290	44.210	45.180	45.180	29,526
2026-04-08	43.430	44.700	43.200	44.300	44.300	35,805
2026-04-07	42.750	43.000	42.210	43.000	43.000	30,425
2026-04-06	42.850	43.320	42.640	42.990	42.990	40,594
2026-04-02	42.790	42.790	42.790	42.790	42.790	31,075
2026-04-01	43.060	43.650	42.780	42.870	42.870	34,211
2026-03-31	41.980	43.000	41.700	43.000	43.000	30,706
2026-03-30	41.580	42.000	41.160	42.000	42.000	28,312
2026-03-27	41.200	41.200	41.200	41.200	41.200	27,849
2026-03-26	42.210	42.560	41.690	41.990	41.990	23,377
2026-03-25	42.110	43.000	42.110	42.700	42.700	25,611
2026-03-24	42.300	42.500	41.460	42.120	42.120	29,058
2026-03-23	41.240	42.570	41.160	42.470	42.470	32,236
2026-03-20	40.920	40.920	40.920	40.920	40.920	40,370
2026-03-19	41.700	42.300	41.070	42.300	42.300	34,495
2026-03-18	42.440	43.730	41.680	41.910	41.910	38,619
2026-03-17	42.800	43.330	42.220	42.540	42.540	25,643
2026-03-16	42.540	43.090	42.390	42.800	42.800	27,970
2026-03-13	42.300	42.300	42.300	42.300	42.300	24,968
2026-03-12	42.800	42.800	41.890	42.040	42.040	26,970
2026-03-11	42.630	43.270	42.300	43.000	43.000	26,685
2026-03-10	43.190	43.540	42.830	43.020	43.020	28,844
2026-03-09	42.690	43.120	42.300	42.900	42.900	37,298
2026-03-06	42.560	42.560	42.560	42.560	42.560	32,189
2026-03-05	43.190	43.410	41.980	42.480	42.480	32,465
2026-03-04	42.630	43.440	42.310	43.190	43.190	30,525
2026-03-03	43.200	43.200	41.470	42.200	42.200	50,907
2026-03-02	43.600	43.760	43.020	43.490	43.490	52,245
2026-02-27	44.010	44.010	44.010	44.010	44.010	30,207
2026-02-26	44.020	44.790	43.860	44.680	44.680	24,640
2026-02-25	45.150	45.310	43.830	44.110	44.110	31,557
2026-02-24	45.030	46.110	44.810	45.140	45.140	31,658
2026-02-23	45.100	45.590	44.700	44.850	44.850	43,266
2026-02-20	45.000	45.000	45.000	45.000	45.000	31,704
2026-02-19	43.680	44.600	43.510	44.560	44.560	27,922
2026-02-18	43.600	44.090	43.200	43.650	43.650	27,632
2026-02-13	43.870	43.870	43.870	43.870	43.870	27,991
2026-02-12	43.820	44.520	43.700	44.110	44.110	30,507
2026-02-11	42.620	44.550	42.620	44.550	44.550	35,024
2026-02-10	42.500	42.850	42.030	42.480	42.480	29,212
2026-02-09	41.750	42.500	41.430	42.500	42.500	34,791
2026-02-06	41.590	41.590	41.590	41.590	41.590	28,635
2026-02-05	41.480	42.240	41.480	41.780	41.780	29,079
2026-02-04	42.070	42.380	40.920	41.420	41.420	37,158
2026-02-03	42.300	42.970	42.150	42.600	42.600	34,249
2026-02-02	41.830	42.440	41.600	42.430	42.430	45,281
2026-01-30	41.800	41.800	41.800	41.800	41.800	16,165
2026-01-29	43.550	43.550	42.280	43.050	43.050	40,519
2026-01-28	44.300	44.590	42.780	43.500	43.500	51,547
2026-01-27	43.280	44.550	43.140	44.550	44.550	34,278
2026-01-26	43.020	43.370	42.430	43.370	43.370	43,126
2026-01-23	43.200	43.200	43.200	43.200	43.200	32,541
2026-01-22	40.740	42.550	40.730	42.280	42.280	33,099
2026-01-21	40.050	41.250	40.000	41.200	41.200	29,427
2026-01-20	39.850	40.000	39.430	40.000	40.000	27,658
2026-01-19	39.450	39.970	39.420	39.950	39.950	32,395

← NewerPage 3 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.