TAEE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.090	11.090	11.090	11.090	11.090	8,177
2025-07-24	11.210	11.220	11.090	11.200	11.200	7,157
2025-07-23	11.110	11.240	11.050	11.210	11.210	8,744
2025-07-22	11.270	11.350	11.090	11.120	11.120	8,310
2025-07-21	11.200	11.300	11.100	11.300	11.300	12,108
2025-07-18	11.160	11.160	11.160	11.160	11.160	9,680
2025-07-17	11.170	11.200	11.070	11.100	11.100	12,348
2025-07-16	11.310	11.310	11.110	11.160	11.160	10,396
2025-07-15	11.160	11.260	11.090	11.230	11.230	15,685
2025-07-14	11.300	11.330	11.140	11.200	11.200	17,900
2025-07-11	11.290	11.290	11.290	11.290	11.290	12,574
2025-07-10	11.320	11.400	11.270	11.320	11.320	11,714
2025-07-09	11.590	11.600	11.340	11.360	11.360	9,200
2025-07-08	11.560	11.600	11.400	11.470	11.470	11,845
2025-07-07	11.630	11.640	11.520	11.530	11.530	14,869
2025-07-04	11.610	11.610	11.610	11.610	11.610	10,249
2025-07-03	11.490	11.620	11.440	11.590	11.590	11,010
2025-07-02	11.570	11.590	11.390	11.500	11.500	11,955
2025-07-01	11.650	11.650	11.550	11.580	11.580	12,714
2025-06-30	11.440	11.580	11.380	11.570	11.570	13,655
2025-06-27	11.440	11.440	11.440	11.440	11.440	7,363
2025-06-26	11.440	11.520	11.370	11.440	11.440	7,434
2025-06-25	11.300	11.460	11.300	11.390	11.390	9,793
2025-06-24	11.360	11.490	11.330	11.360	11.360	8,417
2025-06-23	11.490	11.490	11.300	11.360	11.360	12,892
2025-06-20	11.370	11.370	11.370	11.370	11.370	10,470
2025-06-18	11.410	11.410	11.410	11.410	11.410	9,076
2025-06-17	11.380	11.470	11.330	11.400	11.400	9,597
2025-06-16	11.380	11.450	11.290	11.430	11.430	11,556
2025-06-13	11.350	11.350	11.350	11.350	11.350	11,349
2025-06-12	11.320	11.320	11.200	11.250	11.250	9,516
2025-06-11	11.310	11.330	11.230	11.230	11.230	10,820
2025-06-10	11.370	11.410	11.280	11.370	11.370	10,693
2025-06-09	11.500	11.500	11.210	11.300	11.300	16,843
2025-06-06	11.390	11.390	11.390	11.390	11.390	11,747
2025-06-05	11.530	11.590	11.400	11.430	11.430	11,113
2025-06-04	11.650	11.790	11.530	11.530	11.530	9,713
2025-06-03	11.640	11.640	11.640	11.640	11.640	10,575
2025-06-02	11.520	11.520	11.520	11.520	11.520	15,261
2025-05-30	11.790	11.790	11.790	11.790	11.790	10,426
2025-05-29	11.840	11.840	11.840	11.840	11.840	9,767
2025-05-28	11.910	11.910	11.910	11.910	11.910	20,043
2025-05-27	12.070	12.070	12.070	12.070	12.070	10,879
2025-05-26	11.850	11.850	11.850	11.850	11.850	9,969
2025-05-23	11.820	11.820	11.820	11.820	11.820	7,556
2025-05-22	11.730	11.730	11.730	11.730	11.730	7,496
2025-05-21	11.750	11.750	11.750	11.750	11.750	7,521
2025-05-20	11.850	11.850	11.850	11.850	11.850	8,833
2025-05-19	11.800	11.800	11.800	11.800	11.800	10,562
2025-05-16	11.730	11.730	11.730	11.730	11.730	9,886
2025-05-15	11.670	11.670	11.670	11.670	11.670	11,747
2025-05-14	11.580	11.580	11.580	11.580	11.580	11,671
2025-05-13	11.590	11.590	11.590	11.590	11.590	9,392
2025-05-12	11.800	11.800	11.800	11.800	11.800	15,940
2025-05-09	11.890	11.890	11.890	11.890	11.890	0
2025-05-06	11.700	11.780	11.690	11.780	11.780	8,617
2025-05-05	11.790	11.790	11.790	11.790	11.790	13,094
2025-05-02	11.860	11.860	11.860	11.860	11.860	11,756
2025-04-30	11.950	11.950	11.950	11.950	11.950	11,755
2025-04-29	12.070	12.070	12.070	12.070	12.070	10,521

← NewerPage 6 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.