TAEE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	14.980	14.980	14.790	14.880	14.880	9,151
2026-04-14	14.900	15.010	14.800	14.970	14.970	9,582
2026-04-13	14.900	15.000	14.660	14.900	14.900	13,000
2026-04-10	14.920	14.920	14.920	14.920	14.920	8,651
2026-04-09	14.660	14.900	14.530	14.830	14.830	8,955
2026-04-08	14.190	14.730	14.170	14.690	14.690	14,374
2026-04-07	14.320	14.320	13.880	14.070	14.070	13,389
2026-04-06	14.080	14.280	14.050	14.200	14.200	13,179
2026-04-02	14.070	14.070	14.070	14.070	14.070	11,319
2026-04-01	14.150	14.310	14.090	14.160	14.160	12,471
2026-03-31	13.870	14.100	13.730	14.020	14.020	11,029
2026-03-30	13.710	13.890	13.590	13.720	13.720	12,557
2026-03-27	13.670	13.670	13.670	13.670	13.670	11,302
2026-03-26	14.000	14.100	13.700	13.900	13.900	9,339
2026-03-25	13.970	14.120	13.880	13.910	13.910	8,637
2026-03-24	13.950	13.950	13.700	13.830	13.830	10,593
2026-03-23	13.600	14.000	13.500	13.970	13.970	11,004
2026-03-20	13.510	13.510	13.510	13.510	13.510	18,862
2026-03-19	13.850	14.140	13.550	13.950	13.950	13,287
2026-03-18	13.980	14.350	13.710	13.810	13.810	15,950
2026-03-17	14.170	14.230	13.920	14.050	14.050	10,088
2026-03-16	14.020	14.180	13.970	14.120	14.120	10,540
2026-03-13	13.930	13.930	13.930	13.930	13.930	12,714
2026-03-12	14.110	14.110	13.800	13.900	13.900	11,400
2026-03-11	14.220	14.270	13.940	14.130	14.130	8,854
2026-03-10	14.150	14.360	14.120	14.150	14.150	8,342
2026-03-09	14.200	14.220	13.950	14.200	14.200	13,532
2026-03-06	14.120	14.120	14.120	14.120	14.120	10,529
2026-03-05	14.390	14.390	13.890	14.010	14.010	11,164
2026-03-04	14.040	14.370	14.010	14.340	14.340	9,432
2026-03-03	14.560	14.560	13.710	13.930	13.930	20,912
2026-03-02	14.590	14.590	14.250	14.390	14.390	16,415
2026-02-27	14.620	14.620	14.620	14.620	14.620	10,982
2026-02-26	14.760	14.760	14.480	14.490	14.490	7,555
2026-02-25	14.860	14.910	14.480	14.610	14.610	10,802
2026-02-24	14.910	15.140	14.780	14.810	14.810	8,143
2026-02-23	14.750	14.980	14.650	14.850	14.850	10,381
2026-02-20	14.760	14.760	14.760	14.760	14.760	9,646
2026-02-19	14.430	14.690	14.330	14.680	14.680	9,777
2026-02-18	14.360	14.540	14.230	14.280	14.280	11,007
2026-02-13	14.440	14.440	14.440	14.440	14.440	9,496
2026-02-12	14.550	14.650	14.340	14.590	14.590	8,689
2026-02-11	13.960	14.660	13.950	14.530	14.530	10,597
2026-02-10	14.010	14.150	13.850	14.030	14.030	11,753
2026-02-09	13.730	13.980	13.650	13.870	13.870	13,651
2026-02-06	13.770	13.770	13.770	13.770	13.770	10,850
2026-02-05	13.810	14.000	13.690	13.750	13.750	10,603
2026-02-04	13.950	14.030	13.500	13.670	13.670	14,007
2026-02-03	14.230	14.250	13.950	14.000	14.000	11,415
2026-02-02	14.080	14.080	13.800	14.080	14.080	16,922
2026-01-30	14.190	14.190	13.800	13.870	13.870	7,893
2026-01-29	14.550	14.550	13.970	14.240	14.240	14,625
2026-01-28	14.650	14.740	14.090	14.400	14.400	21,066
2026-01-27	14.260	14.720	14.260	14.600	14.600	10,827
2026-01-26	14.100	14.270	14.010	14.220	14.220	11,497
2026-01-23	14.030	14.030	14.030	14.030	14.030	10,911
2026-01-22	13.620	14.050	13.500	13.900	13.900	10,500
2026-01-21	13.340	13.590	13.220	13.500	13.500	10,401
2026-01-20	13.200	13.270	13.070	13.270	13.270	9,291
2026-01-19	13.100	13.240	13.080	13.180	13.180	10,899

← NewerPage 3 of 4 · 240 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.