TAEE11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	39.590	39.590	39.590	39.590	39.590	33,282
2026-01-15	39.810	40.100	39.750	39.990	39.990	29,051
2026-01-14	39.810	40.000	39.320	40.000	40.000	29,065
2026-01-13	39.860	40.020	39.420	39.640	39.640	35,034
2026-01-12	40.020	40.350	39.680	40.210	40.210	35,883
2026-01-09	40.310	40.310	40.310	40.310	40.310	32,986
2026-01-08	41.550	41.880	40.330	40.550	40.550	38,822
2026-01-07	42.080	42.210	41.330	41.360	41.360	28,622
2026-01-06	42.330	43.030	42.180	42.300	42.300	26,660
2026-01-05	42.130	42.590	41.970	42.330	42.330	35,806
2026-01-02	42.110	42.110	42.110	42.110	42.110	35,379
2025-12-30	42.310	42.310	42.310	42.310	42.310	28,973
2025-12-29	41.360	41.560	40.940	41.500	41.500	31,521
2025-12-26	41.500	41.500	41.500	41.500	41.500	27,761
2025-12-23	40.670	40.670	40.670	40.670	40.670	25,408
2025-12-22	41.080	41.080	40.030	40.320	40.320	36,809
2025-12-19	40.900	40.900	40.900	40.900	40.900	27,789
2025-12-18	40.600	40.770	40.140	40.440	40.440	26,943
2025-12-17	41.310	41.530	40.160	40.460	40.460	31,394
2025-12-16	42.010	42.500	41.300	41.650	41.650	30,051
2025-12-15	41.910	43.060	41.910	42.510	42.510	34,286
2025-12-12	41.760	41.760	41.760	41.760	41.760	22,094
2025-12-11	41.640	42.140	41.450	41.450	41.450	23,523
2025-12-10	41.330	42.170	41.110	41.650	41.650	26,626
2025-12-09	41.370	41.680	40.730	41.110	41.110	30,500
2025-12-08	41.480	42.480	41.000	41.620	41.620	36,602
2025-12-05	41.710	41.710	41.710	41.710	41.710	46,058
2025-12-04	41.950	42.530	41.950	42.300	42.300	29,144
2025-12-03	42.510	42.640	41.610	41.770	41.770	34,783
2025-12-02	42.510	42.720	42.230	42.650	42.650	35,547
2025-12-01	43.520	43.570	42.460	42.720	42.720	50,719
2025-11-28	43.730	43.730	43.730	43.730	43.730	32,120
2025-11-27	43.460	43.550	43.310	43.550	43.550	32,298
2025-11-26	43.060	43.700	42.970	43.560	43.560	24,210
2025-11-25	42.940	43.290	42.720	42.800	42.800	26,302
2025-11-24	42.000	43.150	41.940	43.100	43.100	36,045
2025-11-21	42.600	42.600	42.600	42.600	42.600	42,373
2025-11-19	43.270	43.270	43.270	43.270	43.270	36,121
2025-11-18	44.900	45.440	44.250	44.440	44.440	35,841
2025-11-17	44.240	45.340	43.870	45.000	45.000	55,077
2025-11-14	44.860	44.860	44.860	44.860	44.860	40,168
2025-11-13	44.890	45.300	44.280	44.640	44.640	44,132
2025-11-12	42.460	45.000	42.450	45.000	45.000	70,645
2025-11-11	41.160	42.830	41.010	42.400	42.400	42,900
2025-11-10	40.550	41.100	40.300	41.100	41.100	41,365
2025-11-07	40.520	40.520	40.520	40.520	40.520	32,600
2025-11-06	40.020	40.440	40.000	40.120	40.120	30,809
2025-11-05	39.460	40.000	39.410	40.000	40.000	32,226
2025-11-04	38.500	39.410	38.450	39.410	39.410	34,487
2025-11-03	38.100	38.520	37.880	38.500	38.500	42,602
2025-10-31	38.100	38.100	38.100	38.100	38.100	22,204
2025-10-30	37.600	38.220	37.560	38.140	38.140	23,867
2025-10-29	37.730	38.120	37.680	37.680	37.680	23,980
2025-10-28	37.500	37.810	37.350	37.800	37.800	24,813
2025-10-27	36.970	37.480	36.970	37.280	37.280	32,846
2025-10-24	36.900	36.900	36.900	36.900	36.900	23,755
2025-10-23	36.470	37.020	36.450	36.980	36.980	25,964
2025-10-22	36.430	36.600	36.210	36.500	36.500	29,747
2025-10-21	36.500	36.680	36.370	36.600	36.600	22,871
2025-10-20	36.650	36.970	36.500	36.760	36.760	30,069

← NewerPage 4 of 8 · 452 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.