TAEE11F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	43.700	44.900	43.530	44.900	44.900	38,587
2026-10-06	43.880	44.500	43.480	43.610	43.610	39,993
2026-10-05	43.560	46.450	43.300	43.960	43.960	77,270
2026-10-02	42.750	42.750	42.750	42.750	42.750	34,821
2026-10-01	41.820	42.060	41.370	41.990	41.990	34,026
2026-09-30	41.920	41.920	41.920	41.920	41.920	0
2026-09-28	40.660	40.740	40.140	40.350	40.350	29,732
2026-09-25	40.860	40.860	40.860	40.860	40.860	23,749
2026-09-24	41.250	41.520	40.890	41.040	41.040	24,244
2026-09-23	41.460	41.830	41.170	41.400	41.400	23,034
2026-09-22	41.560	41.900	41.430	41.800	41.800	23,103
2026-09-21	41.920	42.400	41.610	42.000	42.000	32,355
2026-09-18	41.840	41.840	41.840	41.840	41.840	24,416
2026-09-17	41.270	41.740	40.950	41.600	41.600	24,064
2026-09-16	40.800	41.410	40.700	41.050	41.050	25,364
2026-09-15	40.570	41.000	40.560	40.800	40.800	27,444
2026-09-14	40.590	40.790	40.100	40.700	40.700	34,101
2026-09-11	40.770	40.770	40.770	40.770	40.770	27,478
2026-09-10	40.750	41.540	40.460	41.260	41.260	30,942
2026-09-09	41.800	41.830	40.900	41.120	41.120	33,565
2026-09-08	41.840	42.270	41.720	41.980	41.980	39,314
2026-09-04	41.550	41.550	41.550	41.550	41.550	33,755
2026-09-03	41.300	42.350	41.230	41.580	41.580	38,948
2026-09-02	39.800	41.600	39.800	41.120	41.120	45,182
2026-09-01	39.260	39.910	39.130	39.800	39.800	40,511
2026-08-31	39.060	39.390	38.750	39.390	39.390	33,849
2026-08-28	38.700	38.700	38.700	38.700	38.700	34,294
2026-08-27	38.940	39.490	38.600	38.890	38.890	32,905
2026-08-26	39.080	39.410	38.740	38.980	38.980	35,265
2026-08-25	37.990	38.990	37.920	38.920	38.920	27,859
2026-08-24	37.560	38.080	37.300	37.840	37.840	34,263
2026-08-21	37.850	37.850	37.850	37.850	37.850	29,974
2026-08-20	37.100	37.690	36.850	37.590	37.590	36,133
2026-08-19	37.050	37.380	36.920	37.190	37.190	39,911
2026-08-18	37.350	37.800	37.040	37.050	37.050	40,242
2026-08-17	37.750	38.000	37.120	37.390	37.390	50,816
2026-08-14	38.180	38.180	38.180	38.180	38.180	69,087
2026-08-13	37.800	38.510	37.650	38.140	38.140	46,123
2026-08-12	38.350	38.570	37.300	37.770	37.770	76,705
2026-08-11	38.580	38.830	38.130	38.350	38.350	50,471
2026-08-10	39.390	39.440	38.620	38.660	38.660	53,082
2026-08-07	39.400	39.400	39.400	39.400	39.400	48,926
2026-08-06	39.950	40.130	39.600	39.680	39.680	41,861
2026-08-05	40.080	40.150	39.670	39.880	39.880	40,680
2026-08-04	40.200	40.530	39.800	39.850	39.850	40,177
2026-08-03	39.960	40.140	39.660	39.840	39.840	48,201
2026-07-31	39.760	39.760	39.760	39.760	39.760	40,406
2026-07-30	39.180	40.170	39.150	40.040	40.040	29,348
2026-07-29	39.850	40.080	39.070	39.320	39.320	42,899
2026-07-28	40.350	40.730	39.730	39.890	39.890	35,392
2026-07-27	40.440	40.670	39.830	39.990	39.990	46,952
2026-07-24	40.390	40.390	40.390	40.390	40.390	34,854
2026-07-23	41.650	41.880	41.170	41.600	41.600	24,888
2026-07-22	41.250	41.890	41.000	41.540	41.540	25,561
2026-07-21	41.200	41.470	40.840	41.190	41.190	28,701
2026-07-20	41.100	41.330	40.920	41.030	41.030	34,460
2026-07-17	41.100	41.100	41.100	41.100	41.100	28,406
2026-07-16	41.090	41.250	40.490	41.000	41.000	30,895
2026-07-15	41.260	41.340	40.750	41.100	41.100	33,504
2026-07-14	41.690	41.750	41.080	41.320	41.320	29,579

Page 1 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.