TAEE11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	32.830	32.830	32.430	32.530	32.530	37,168
2025-01-27	31.850	32.670	31.850	32.530	32.530	44,910
2025-01-24	31.850	31.850	31.850	31.850	31.850	77,215
2025-01-23	32.890	32.950	31.980	32.150	32.150	75,084
2025-01-22	33.130	33.200	32.780	32.800	32.800	40,561
2025-01-21	32.910	33.180	32.730	33.020	33.020	33,886
2025-01-20	32.640	33.000	32.470	33.000	33.000	46,998
2025-01-17	32.790	32.790	32.790	32.790	32.790	38,584
2025-01-16	32.600	32.600	32.310	32.460	32.460	45,566
2025-01-15	32.500	32.810	32.300	32.680	32.680	51,948
2025-01-14	32.180	32.560	32.060	32.470	32.470	42,488
2025-01-13	32.740	32.800	32.150	32.400	32.400	74,284
2025-01-10	32.660	32.660	32.660	32.660	32.660	52,066
2025-01-09	33.000	33.450	32.880	32.970	32.970	41,861
2025-01-08	33.500	33.690	32.940	32.960	32.960	50,172
2025-01-07	32.700	33.920	32.700	33.420	33.420	49,064
2025-01-06	32.340	32.830	32.260	32.830	32.830	57,757
2025-01-03	32.300	32.300	32.300	32.300	32.300	96,101
2025-01-02	32.900	33.070	32.610	32.820	32.820	72,333
2024-12-30	33.010	33.010	33.010	33.010	33.010	65,967
2024-12-27	33.000	33.000	33.000	33.000	33.000	53,143
2024-12-26	32.700	33.080	32.600	33.010	33.010	63,875
2024-12-23	32.560	32.560	32.560	32.560	32.560	98,914
2024-12-20	33.700	33.700	33.700	33.700	33.700	50,851
2024-12-19	32.740	33.190	32.740	33.170	33.170	58,052
2024-12-18	33.940	33.940	32.700	32.700	32.700	89,189
2024-12-17	33.900	34.110	33.710	33.860	33.860	41,725
2024-12-16	33.800	34.000	33.650	33.690	33.690	56,149
2024-12-13	33.800	33.800	33.800	33.800	33.800	49,863
2024-12-12	34.240	34.440	33.880	34.100	34.100	41,380
2024-12-11	34.200	34.850	34.010	34.310	34.310	53,059
2024-12-10	34.260	34.260	34.260	34.260	34.260	0

← NewerPage 8 of 8 · 452 trading days

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.