TAEE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	12.090	12.090	12.090	12.090	12.090	6,453
2025-10-16	11.940	12.120	11.930	12.020	12.020	7,581
2025-10-15	11.970	12.040	11.830	12.000	12.000	7,901
2025-10-14	11.940	11.990	11.850	11.870	11.870	8,833
2025-10-13	11.930	12.000	11.870	11.960	11.960	11,219
2025-10-10	11.840	11.840	11.840	11.840	11.840	9,991
2025-10-09	12.000	12.090	11.920	11.940	11.940	7,570
2025-10-08	11.980	12.050	11.930	12.000	12.000	7,923
2025-10-07	12.020	12.050	11.900	11.930	11.930	11,913
2025-10-06	12.130	12.160	12.000	12.010	12.010	11,520
2025-10-03	12.130	12.130	12.130	12.130	12.130	8,779
2025-10-02	12.190	12.240	12.120	12.170	12.170	7,961
2025-10-01	12.130	12.230	12.070	12.210	12.210	9,006
2025-09-30	12.100	12.100	12.100	12.100	12.100	10,206
2025-09-29	12.250	12.250	12.250	12.250	12.250	10,389
2025-09-26	12.000	12.000	12.000	12.000	12.000	5,795
2025-09-25	11.900	12.080	11.900	11.940	11.940	6,882
2025-09-24	12.030	12.030	11.900	11.910	11.910	9,049
2025-09-23	11.810	12.050	11.800	12.050	12.050	8,444
2025-09-22	11.840	11.860	11.720	11.800	11.800	10,724
2025-09-19	11.850	11.850	11.850	11.850	11.850	7,312
2025-09-18	11.660	11.830	11.660	11.700	11.700	7,542
2025-09-17	11.630	11.860	11.630	11.800	11.800	9,354
2025-09-16	11.650	11.710	11.590	11.680	11.680	9,383
2025-09-15	11.540	11.670	11.510	11.600	11.600	12,407
2025-09-12	11.530	11.530	11.530	11.530	11.530	10,153
2025-09-11	11.550	11.650	11.540	11.560	11.560	8,102
2025-09-10	11.560	11.670	11.500	11.500	11.500	9,489
2025-09-09	11.610	11.620	11.510	11.580	11.580	8,134
2025-09-08	11.620	11.670	11.470	11.590	11.590	13,021
2025-09-05	11.620	11.620	11.620	11.620	11.620	9,943
2025-09-04	11.410	11.510	11.350	11.490	11.490	7,543
2025-09-03	11.400	11.450	11.360	11.400	11.400	9,853
2025-09-02	11.550	11.560	11.370	11.500	11.500	9,954
2025-09-01	11.510	11.610	11.400	11.450	11.450	16,126
2025-08-29	11.580	11.580	11.580	11.580	11.580	10,887
2025-08-28	11.480	11.580	11.430	11.520	11.520	10,816
2025-08-27	11.350	11.480	11.330	11.360	11.360	15,502
2025-08-26	11.250	11.360	11.250	11.350	11.350	9,119
2025-08-25	11.230	11.360	11.230	11.300	11.300	10,562
2025-08-22	11.240	11.240	11.240	11.240	11.240	7,123
2025-08-21	10.990	11.150	10.930	11.090	11.090	10,291
2025-08-20	10.950	11.070	10.930	11.010	11.010	11,907
2025-08-19	11.190	11.190	10.860	11.000	11.000	18,855
2025-08-18	11.300	11.420	11.250	11.420	11.420	18,301
2025-08-15	11.290	11.290	11.290	11.290	11.290	10,729
2025-08-14	11.160	11.250	11.060	11.110	11.110	13,950
2025-08-13	11.210	11.280	11.010	11.100	11.100	12,652
2025-08-12	11.070	11.380	11.010	11.210	11.210	9,265
2025-08-11	11.150	11.220	11.020	11.050	11.050	12,125
2025-08-08	11.180	11.180	11.180	11.180	11.180	9,303
2025-08-07	11.090	11.200	11.080	11.170	11.170	9,224
2025-08-06	11.090	11.140	11.040	11.100	11.100	8,677
2025-08-05	11.070	11.200	11.050	11.060	11.060	9,507
2025-08-04	11.120	11.160	10.990	11.080	11.080	15,541
2025-08-01	11.110	11.110	11.110	11.110	11.110	10,801
2025-07-31	11.300	11.300	11.010	11.150	11.150	11,496
2025-07-30	11.090	11.250	11.030	11.110	11.110	7,145
2025-07-29	11.060	11.140	11.020	11.100	11.100	6,779
2025-07-28	11.060	11.180	11.020	11.040	11.040	10,680

← NewerPage 5 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.