TAEE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	13.850	13.860	13.580	13.680	13.680	14,279
2026-07-10	13.710	13.710	13.710	13.710	13.710	10,351
2026-07-09	13.360	13.400	13.120	13.310	13.310	9,013
2026-07-08	13.470	13.480	13.130	13.220	13.220	13,908
2026-07-07	13.510	13.510	13.300	13.460	13.460	10,571
2026-07-06	13.580	13.640	13.300	13.350	13.350	15,499
2026-07-03	13.590	13.590	13.590	13.590	13.590	11,326
2026-07-02	13.380	13.490	13.260	13.480	13.480	10,223
2026-07-01	13.210	13.270	13.030	13.240	13.240	15,863
2026-06-30	13.390	13.400	13.080	13.280	13.280	14,416
2026-06-29	13.320	13.360	13.180	13.250	13.250	8,129
2026-06-26	13.310	13.310	13.310	13.310	13.310	8,309
2026-06-25	13.320	13.380	13.180	13.300	13.300	6,585
2026-06-24	13.260	13.270	13.110	13.200	13.200	6,895
2026-06-23	13.220	13.250	13.050	13.250	13.250	8,197
2026-06-22	13.100	13.250	13.020	13.180	13.180	10,504
2026-06-19	13.010	13.010	13.010	13.010	13.010	10,574
2026-06-18	13.020	13.150	12.890	13.060	13.060	9,723
2026-06-17	13.400	13.450	12.900	12.920	12.920	13,284
2026-06-16	13.470	13.480	12.970	13.200	13.200	10,840
2026-06-15	13.150	13.400	13.150	13.200	13.200	11,408
2026-06-12	13.270	13.300	13.070	13.130	13.130	8,756
2026-06-11	13.000	13.180	12.910	13.170	13.170	10,071
2026-06-10	12.960	13.000	12.850	12.940	12.940	10,718
2026-06-09	12.950	13.060	12.910	12.970	12.970	9,936
2026-06-08	12.900	13.010	12.770	12.830	12.830	16,659
2026-06-05	13.120	13.120	13.120	13.120	13.120	20,918
2026-06-03	12.940	12.940	12.940	12.940	12.940	13,623
2026-06-02	13.200	13.200	12.990	13.070	13.070	11,663
2026-06-01	13.180	13.180	12.920	13.070	13.070	22,664
2026-05-29	13.110	13.110	13.110	13.110	13.110	21,221
2026-05-28	13.260	13.260	13.010	13.130	13.130	12,976
2026-05-27	13.180	13.180	12.940	13.050	13.050	24,556
2026-05-26	13.260	13.390	12.860	12.970	12.970	13,782
2026-05-25	12.970	13.200	12.880	13.200	13.200	14,435
2026-05-22	12.840	12.840	12.840	12.840	12.840	10,704
2026-05-21	12.780	12.940	12.620	12.940	12.940	11,693
2026-05-20	12.760	12.880	12.610	12.770	12.770	13,684
2026-05-19	12.800	12.800	12.570	12.770	12.770	13,526
2026-05-18	12.900	13.000	12.620	12.800	12.800	16,211
2026-05-15	12.770	12.770	12.770	12.770	12.770	20,601
2026-05-14	13.000	13.000	12.770	12.900	12.900	15,538
2026-05-13	13.170	13.500	12.740	12.850	12.850	17,849
2026-05-12	13.660	13.660	13.130	13.150	13.150	15,133
2026-05-11	13.640	13.700	13.460	13.630	13.630	17,657
2026-05-08	13.620	13.620	13.620	13.620	13.620	16,608
2026-05-07	13.820	13.900	13.350	13.550	13.550	23,770
2026-05-06	13.600	13.870	13.480	13.820	13.820	11,428
2026-05-05	13.620	13.730	13.470	13.600	13.600	13,313
2026-05-04	14.000	14.010	13.600	13.610	13.610	21,342
2026-04-30	13.980	13.980	13.980	13.980	13.980	12,132
2026-04-29	14.190	14.240	13.990	14.020	14.020	13,301
2026-04-28	14.400	14.400	14.030	14.220	14.220	11,224
2026-04-27	14.570	14.580	14.280	14.380	14.380	11,614
2026-04-24	14.420	14.420	14.420	14.420	14.420	10,372
2026-04-23	14.740	14.950	14.520	14.580	14.580	7,758
2026-04-22	15.050	15.050	14.740	14.760	14.760	9,687
2026-04-20	15.010	15.010	15.010	15.010	15.010	9,785
2026-04-17	14.840	14.840	14.840	14.840	14.840	7,067
2026-04-16	14.940	15.000	14.570	14.630	14.630	9,736

← NewerPage 2 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.