TAEE11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	36.650	36.650	36.650	36.650	36.650	25,279
2025-10-16	36.170	36.610	36.110	36.570	36.570	26,295
2025-10-15	35.880	36.400	35.720	36.320	36.320	29,539
2025-10-14	35.900	36.200	35.830	35.970	35.970	29,429
2025-10-13	35.950	36.260	35.860	35.870	35.870	32,183
2025-10-10	35.770	35.770	35.770	35.770	35.770	30,138
2025-10-09	36.260	36.450	35.920	35.930	35.930	26,103
2025-10-08	36.100	36.460	36.010	36.270	36.270	31,076
2025-10-07	36.300	36.350	35.930	35.950	35.950	34,818
2025-10-06	36.700	36.850	36.250	36.470	36.470	32,547
2025-10-03	36.700	36.700	36.700	36.700	36.700	26,244
2025-10-02	36.930	36.950	36.620	36.720	36.720	26,036
2025-10-01	36.700	36.900	36.570	36.900	36.900	37,334
2025-09-30	36.540	36.540	36.540	36.540	36.540	34,819
2025-09-29	36.910	36.910	36.910	36.910	36.910	37,355
2025-09-26	36.400	36.400	36.400	36.400	36.400	22,720
2025-09-25	36.040	36.430	36.000	36.100	36.100	25,620
2025-09-24	36.100	36.250	35.900	36.000	36.000	27,587
2025-09-23	35.700	36.370	35.640	36.210	36.210	30,846
2025-09-22	35.590	35.790	35.450	35.700	35.700	33,340
2025-09-19	35.620	35.620	35.620	35.620	35.620	27,030
2025-09-18	35.540	35.570	35.380	35.480	35.480	27,558
2025-09-17	35.300	35.750	35.220	35.650	35.650	32,048
2025-09-16	35.000	35.300	34.990	35.300	35.300	28,744
2025-09-15	34.840	35.220	34.740	35.220	35.220	39,920
2025-09-12	35.000	35.000	35.000	35.000	35.000	29,788
2025-09-11	34.900	35.150	34.830	34.900	34.900	26,414
2025-09-10	34.910	35.200	34.710	34.870	34.870	31,916
2025-09-09	34.870	35.000	34.620	35.000	35.000	30,145
2025-09-08	34.790	35.070	34.640	34.860	34.860	42,999
2025-09-05	34.860	34.860	34.860	34.860	34.860	37,321
2025-09-04	34.290	34.550	34.150	34.470	34.470	29,364
2025-09-03	34.290	34.430	34.170	34.280	34.280	36,505
2025-09-02	34.440	34.580	34.200	34.220	34.220	46,565
2025-09-01	34.870	35.040	34.300	34.590	34.590	96,045
2025-08-29	34.900	34.900	34.900	34.900	34.900	34,606
2025-08-28	34.500	34.850	34.480	34.640	34.640	31,624
2025-08-27	34.140	34.670	34.120	34.500	34.500	43,768
2025-08-26	33.900	34.320	33.900	34.200	34.200	29,385
2025-08-25	33.840	34.090	33.810	33.970	33.970	37,086
2025-08-22	33.650	33.650	33.650	33.650	33.650	33,388
2025-08-21	33.200	33.500	33.140	33.150	33.150	30,380
2025-08-20	33.110	33.330	33.020	33.330	33.330	29,150
2025-08-19	32.910	33.150	32.840	32.970	32.970	49,422
2025-08-18	34.000	34.400	33.960	34.300	34.300	48,664
2025-08-15	34.000	34.000	34.000	34.000	34.000	39,021
2025-08-14	33.560	33.990	33.330	33.560	33.560	46,451
2025-08-13	33.600	33.690	33.180	33.440	33.440	37,518
2025-08-12	33.410	34.370	33.380	33.850	33.850	36,313
2025-08-11	33.580	33.790	33.250	33.540	33.540	38,836
2025-08-08	33.640	33.640	33.640	33.640	33.640	29,938
2025-08-07	33.450	33.760	33.390	33.530	33.530	35,200
2025-08-06	33.400	33.580	33.280	33.400	33.400	32,379
2025-08-05	33.340	33.760	33.280	33.300	33.300	29,767
2025-08-04	33.500	33.800	33.110	33.430	33.430	42,881
2025-08-01	33.460	33.460	33.460	33.460	33.460	35,628
2025-07-31	33.600	33.740	33.160	33.330	33.330	35,359
2025-07-30	33.430	33.940	33.250	33.460	33.460	28,387
2025-07-29	33.260	33.690	33.170	33.400	33.400	25,988
2025-07-28	33.490	33.740	33.200	33.300	33.300	34,312

← NewerPage 5 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.