TAEE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.050	13.050	13.050	13.050	13.050	11,544
2026-01-15	13.190	13.290	13.160	13.280	13.280	9,386
2026-01-14	13.100	13.250	13.030	13.250	13.250	9,830
2026-01-13	13.130	13.220	13.030	13.120	13.120	10,872
2026-01-12	13.290	13.430	13.120	13.250	13.250	13,535
2026-01-09	13.310	13.310	13.310	13.310	13.310	15,137
2026-01-08	13.680	13.840	13.330	13.550	13.550	16,412
2026-01-07	13.910	13.990	13.700	13.860	13.860	10,832
2026-01-06	13.980	14.220	13.900	13.990	13.990	10,227
2026-01-05	14.090	14.100	13.930	13.980	13.980	13,134
2026-01-02	13.950	13.950	13.950	13.950	13.950	14,117
2025-12-30	13.970	13.970	13.970	13.970	13.970	11,211
2025-12-29	13.750	13.760	13.530	13.620	13.620	10,918
2025-12-26	13.710	13.710	13.710	13.710	13.710	10,853
2025-12-23	13.450	13.450	13.450	13.450	13.450	9,216
2025-12-22	13.570	13.590	13.240	13.270	13.270	15,506
2025-12-19	13.520	13.520	13.520	13.520	13.520	11,689
2025-12-18	13.310	13.440	13.310	13.440	13.440	7,769
2025-12-17	13.700	13.830	13.310	13.310	13.310	10,754
2025-12-16	14.170	14.170	13.710	13.770	13.770	11,693
2025-12-15	13.990	14.210	13.790	14.080	14.080	11,368
2025-12-12	13.850	13.850	13.850	13.850	13.850	7,783
2025-12-11	13.870	13.940	13.740	13.800	13.800	6,988
2025-12-10	13.610	13.940	13.610	13.840	13.840	9,441
2025-12-09	13.690	13.800	13.500	13.630	13.630	9,414
2025-12-08	13.710	13.910	13.590	13.690	13.690	12,878
2025-12-05	13.570	13.570	13.570	13.570	13.570	16,434
2025-12-04	13.870	14.090	13.820	13.990	13.990	9,659
2025-12-03	14.020	14.140	13.810	13.930	13.930	11,612
2025-12-02	14.160	14.170	14.000	14.110	14.110	11,146
2025-12-01	14.300	14.460	14.050	14.160	14.160	16,010
2025-11-28	14.390	14.390	14.390	14.390	14.390	11,073
2025-11-27	14.380	14.410	14.300	14.410	14.410	14,230
2025-11-26	14.330	14.450	14.220	14.300	14.300	7,768
2025-11-25	14.280	14.330	14.140	14.330	14.330	7,886
2025-11-24	13.770	14.300	13.700	14.250	14.250	11,270
2025-11-21	14.190	14.190	14.190	14.190	14.190	9,753
2025-11-19	14.280	14.280	14.280	14.280	14.280	11,275
2025-11-18	14.800	15.020	14.650	14.720	14.720	9,324
2025-11-17	14.520	15.020	14.490	14.840	14.840	14,075
2025-11-14	14.990	14.990	14.990	14.990	14.990	12,679
2025-11-13	14.880	14.990	14.740	14.740	14.740	11,419
2025-11-12	14.100	14.920	14.070	14.900	14.900	17,002
2025-11-11	13.450	14.190	13.400	14.070	14.070	13,685
2025-11-10	13.430	13.550	13.300	13.440	13.440	11,620
2025-11-07	13.420	13.420	13.420	13.420	13.420	9,744
2025-11-06	13.080	13.360	13.080	13.220	13.220	7,500
2025-11-05	12.980	13.210	12.960	13.180	13.180	10,669
2025-11-04	12.670	12.980	12.540	12.940	12.940	10,071
2025-11-03	12.620	12.750	12.510	12.690	12.690	11,723
2025-10-31	12.590	12.590	12.590	12.590	12.590	6,957
2025-10-30	12.200	12.600	12.200	12.590	12.590	7,016
2025-10-29	12.250	12.590	12.210	12.420	12.420	5,914
2025-10-28	12.330	12.510	12.310	12.510	12.510	6,833
2025-10-27	12.050	12.370	12.050	12.230	12.230	9,574
2025-10-24	12.220	12.220	12.220	12.220	12.220	6,487
2025-10-23	12.000	12.250	12.000	12.150	12.150	7,792
2025-10-22	12.000	12.120	11.990	12.090	12.090	7,475
2025-10-21	12.110	12.160	12.030	12.080	12.080	6,705
2025-10-20	12.120	12.240	12.080	12.100	12.100	9,509

← NewerPage 4 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.