TAEE11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.570	33.570	33.570	33.570	33.570	27,722
2025-07-24	33.680	33.800	33.430	33.580	33.580	25,410
2025-07-23	33.380	33.900	33.380	33.760	33.760	26,515
2025-07-22	33.790	34.270	33.410	33.490	33.490	31,157
2025-07-21	33.800	34.020	33.600	33.950	33.950	37,541
2025-07-18	34.000	34.000	34.000	34.000	34.000	33,529
2025-07-17	33.730	33.800	33.380	33.530	33.530	37,372
2025-07-16	33.820	33.830	33.490	33.830	33.830	36,732
2025-07-15	33.950	34.040	33.480	33.630	33.630	48,284
2025-07-14	34.040	34.070	33.620	33.760	33.760	54,309
2025-07-11	34.170	34.170	34.170	34.170	34.170	45,635
2025-07-10	34.200	34.370	34.040	34.130	34.130	38,273
2025-07-09	34.600	34.850	34.270	34.440	34.440	27,972
2025-07-08	34.750	34.990	34.410	34.500	34.500	35,708
2025-07-07	35.000	35.160	34.800	35.000	35.000	41,006
2025-07-04	34.990	34.990	34.990	34.990	34.990	31,284
2025-07-03	34.620	35.050	34.500	34.910	34.910	31,253
2025-07-02	35.110	35.200	34.350	34.550	34.550	42,877
2025-07-01	34.930	35.090	34.860	35.000	35.000	38,637
2025-06-30	34.400	34.960	34.270	34.960	34.960	41,283
2025-06-27	34.540	34.540	34.540	34.540	34.540	30,674
2025-06-26	34.460	34.770	34.400	34.550	34.550	26,404
2025-06-25	34.390	34.570	34.150	34.400	34.400	31,913
2025-06-24	34.350	34.640	34.230	34.380	34.380	25,178
2025-06-23	34.550	34.600	34.130	34.390	34.390	37,122
2025-06-20	34.500	34.500	34.500	34.500	34.500	34,807
2025-06-18	34.310	34.310	34.310	34.310	34.310	27,675
2025-06-17	34.700	34.700	34.200	34.500	34.500	32,341
2025-06-16	34.160	34.550	34.070	34.520	34.520	38,686
2025-06-13	34.170	34.170	34.170	34.170	34.170	32,950
2025-06-12	33.990	34.100	33.800	34.100	34.100	30,146
2025-06-11	34.210	34.250	33.860	34.000	34.000	32,007
2025-06-10	34.050	34.440	33.970	34.010	34.010	32,105
2025-06-09	34.300	34.370	33.750	33.910	33.910	50,399
2025-06-06	34.350	34.350	34.350	34.350	34.350	33,203
2025-06-05	34.830	34.990	34.300	34.390	34.390	33,284
2025-06-04	35.400	35.500	34.690	34.690	34.690	30,919
2025-06-03	35.480	35.480	35.480	35.480	35.480	34,312
2025-06-02	34.830	34.830	34.830	34.830	34.830	47,975
2025-05-30	35.300	35.300	35.300	35.300	35.300	37,421
2025-05-29	35.770	35.770	35.770	35.770	35.770	27,277
2025-05-28	35.600	35.600	35.600	35.600	35.600	61,368
2025-05-27	36.620	36.620	36.620	36.620	36.620	35,172
2025-05-26	35.780	35.780	35.780	35.780	35.780	28,135
2025-05-23	35.620	35.620	35.620	35.620	35.620	25,542
2025-05-22	35.320	35.320	35.320	35.320	35.320	24,884
2025-05-21	35.500	35.500	35.500	35.500	35.500	25,883
2025-05-20	35.990	35.990	35.990	35.990	35.990	28,375
2025-05-19	35.850	35.850	35.850	35.850	35.850	33,309
2025-05-16	35.500	35.500	35.500	35.500	35.500	34,907
2025-05-15	35.460	35.460	35.460	35.460	35.460	32,100
2025-05-14	35.000	35.000	35.000	35.000	35.000	33,826
2025-05-13	34.900	34.900	34.900	34.900	34.900	31,661
2025-05-12	35.400	35.400	35.400	35.400	35.400	44,822
2025-05-09	35.740	35.740	35.740	35.740	35.740	0
2025-05-06	35.380	35.380	35.120	35.300	35.300	28,567
2025-05-05	35.470	35.470	35.470	35.470	35.470	40,208
2025-05-02	35.490	35.490	35.490	35.490	35.490	36,541
2025-04-30	36.000	36.000	36.000	36.000	36.000	35,399
2025-04-29	36.080	36.080	36.080	36.080	36.080	33,987

← NewerPage 6 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.