TAEE11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	35.970	36.200	35.810	36.100	36.100	36,180
2025-04-25	35.880	35.880	35.880	35.880	35.880	89,453
2025-04-24	35.340	36.330	35.300	36.190	36.190	44,156
2025-04-23	34.860	35.540	34.500	35.460	35.460	36,088
2025-04-22	34.500	34.930	34.430	34.850	34.850	41,450
2025-04-17	34.600	34.600	34.600	34.600	34.600	24,992
2025-04-16	34.450	34.540	34.160	34.300	34.300	29,124
2025-04-15	34.410	34.680	34.160	34.440	34.440	29,169
2025-04-14	34.200	34.530	33.950	34.430	34.430	35,300
2025-04-11	34.100	34.100	34.100	34.100	34.100	34,105
2025-04-10	34.200	34.300	33.830	33.970	33.970	31,772
2025-04-09	34.020	34.770	33.680	34.400	34.400	37,187
2025-04-08	34.070	34.070	34.070	34.070	34.070	32,455
2025-04-07	33.950	33.950	33.950	33.950	33.950	53,994
2025-04-04	34.300	34.300	34.300	34.300	34.300	38,016
2025-04-03	34.230	34.230	34.230	34.230	34.230	37,222
2025-04-02	33.880	33.880	33.880	33.880	33.880	32,110
2025-04-01	34.000	34.000	34.000	34.000	34.000	38,637
2025-03-31	33.850	33.850	33.850	33.850	33.850	41,817
2025-03-28	34.010	34.010	34.010	34.010	34.010	36,287
2025-03-27	34.100	34.200	33.810	33.880	33.880	38,018
2025-03-26	33.960	34.080	33.900	34.040	34.040	33,639
2025-03-25	34.350	34.600	33.970	33.970	33.970	48,376
2025-03-24	34.590	34.700	34.150	34.240	34.240	41,388
2025-03-21	34.620	34.620	34.620	34.620	34.620	43,525
2025-03-20	34.620	34.620	34.620	34.620	34.620	44,022
2025-03-19	34.470	34.470	34.470	34.470	34.470	52,501
2025-03-18	34.550	34.550	34.550	34.550	34.550	35,920
2025-03-17	34.520	34.520	34.520	34.520	34.520	42,705
2025-03-14	34.090	34.090	34.090	34.090	34.090	41,864
2025-03-13	33.220	33.690	33.070	33.660	33.660	31,314
2025-03-12	33.260	33.260	33.260	33.260	33.260	35,806
2025-03-11	33.430	33.430	33.430	33.430	33.430	36,009
2025-03-10	33.530	33.530	33.530	33.530	33.530	45,974
2025-03-07	33.320	33.320	33.320	33.320	33.320	50,881
2025-03-06	33.010	33.180	32.700	33.180	33.180	63,298
2025-03-05	32.800	33.100	32.620	33.100	33.100	40,914
2025-02-28	32.960	32.960	32.960	32.960	32.960	49,906
2025-02-27	33.020	33.230	32.910	33.070	33.070	33,823
2025-02-26	33.250	33.300	32.930	33.000	33.000	33,755
2025-02-25	32.770	33.230	32.750	33.190	33.190	32,010
2025-02-24	32.900	33.020	32.600	32.600	32.600	49,225
2025-02-21	32.880	32.880	32.880	32.880	32.880	38,410
2025-02-20	32.820	32.850	32.560	32.780	32.780	39,537
2025-02-19	32.840	32.920	32.620	32.660	32.660	40,273
2025-02-18	33.130	33.140	32.690	33.000	33.000	52,180
2025-02-17	33.500	33.520	33.060	33.140	33.140	49,414
2025-02-14	33.320	33.320	33.320	33.320	33.320	36,332
2025-02-13	32.750	32.890	32.540	32.660	32.660	35,263
2025-02-12	33.080	33.210	32.750	32.810	32.810	43,633
2025-02-11	32.910	33.230	32.900	33.080	33.080	32,833
2025-02-10	32.980	33.250	32.890	32.980	32.980	43,786
2025-02-07	33.040	33.040	33.040	33.040	33.040	41,265
2025-02-06	33.060	33.210	32.860	33.210	33.210	42,153
2025-02-05	33.400	33.580	33.020	33.020	33.020	40,302
2025-02-04	33.450	33.710	33.180	33.510	33.510	40,369
2025-02-03	33.510	33.800	33.290	33.530	33.530	54,767
2025-01-31	33.690	33.690	33.690	33.690	33.690	48,655
2025-01-30	32.410	33.230	32.370	33.150	33.150	43,121
2025-01-29	32.500	32.800	32.420	32.600	32.600	63,810

← NewerPage 7 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.