TAEE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.000	12.050	11.910	12.050	12.050	11,362
2025-04-25	12.020	12.020	12.020	12.020	12.020	10,262
2025-04-24	11.750	12.070	11.730	11.940	11.940	10,990
2025-04-23	11.550	11.790	11.550	11.710	11.710	10,781
2025-04-22	11.430	11.600	11.360	11.540	11.540	13,188
2025-04-17	11.410	11.410	11.410	11.410	11.410	8,471
2025-04-16	11.440	11.460	11.310	11.410	11.410	8,155
2025-04-15	11.380	11.510	11.370	11.450	11.450	9,844
2025-04-14	11.330	11.450	11.260	11.420	11.420	10,713
2025-04-11	11.360	11.360	11.360	11.360	11.360	7,730
2025-04-10	11.400	11.400	11.230	11.350	11.350	8,565
2025-04-09	11.260	11.490	11.160	11.330	11.330	11,365
2025-04-08	11.260	11.260	11.260	11.260	11.260	9,410
2025-04-07	11.210	11.210	11.210	11.210	11.210	16,467
2025-04-04	11.380	11.380	11.380	11.380	11.380	12,123
2025-04-03	11.410	11.410	11.410	11.410	11.410	9,967
2025-04-02	11.310	11.310	11.310	11.310	11.310	10,278
2025-04-01	11.350	11.350	11.350	11.350	11.350	11,841
2025-03-31	11.350	11.350	11.350	11.350	11.350	14,893
2025-03-28	11.350	11.350	11.350	11.350	11.350	10,884
2025-03-27	11.300	11.380	11.260	11.270	11.270	8,323
2025-03-26	11.350	11.390	11.280	11.300	11.300	8,977
2025-03-25	11.370	11.390	11.300	11.350	11.350	11,033
2025-03-24	11.450	11.540	11.350	11.350	11.350	14,171
2025-03-21	11.580	11.580	11.580	11.580	11.580	12,178
2025-03-20	11.490	11.490	11.490	11.490	11.490	12,840
2025-03-19	11.370	11.370	11.370	11.370	11.370	12,748
2025-03-18	11.430	11.430	11.430	11.430	11.430	10,336
2025-03-17	11.400	11.400	11.400	11.400	11.400	13,141
2025-03-14	11.360	11.360	11.360	11.360	11.360	12,111
2025-03-13	11.050	11.180	10.990	11.120	11.120	8,694
2025-03-12	11.010	11.010	11.010	11.010	11.010	11,336
2025-03-11	11.030	11.030	11.030	11.030	11.030	10,800
2025-03-10	11.100	11.100	11.100	11.100	11.100	16,263
2025-03-07	11.050	11.050	11.050	11.050	11.050	16,427
2025-03-06	10.920	10.990	10.870	10.910	10.910	16,993
2025-03-05	10.940	11.030	10.820	10.940	10.940	12,501
2025-02-28	10.930	10.930	10.930	10.930	10.930	14,207
2025-02-27	11.040	11.040	10.920	11.030	11.030	9,595
2025-02-26	10.940	11.020	10.930	10.930	10.930	9,407
2025-02-25	10.890	11.000	10.850	10.970	10.970	8,866
2025-02-24	10.980	10.980	10.860	10.860	10.860	13,831
2025-02-21	10.880	10.880	10.880	10.880	10.880	11,503
2025-02-20	10.850	10.930	10.820	10.840	10.840	13,560
2025-02-19	10.970	11.000	10.850	10.850	10.850	13,940
2025-02-18	11.050	11.050	10.860	10.990	10.990	17,161
2025-02-17	11.040	11.100	10.980	11.090	11.090	16,545
2025-02-14	11.040	11.040	11.040	11.040	11.040	12,078
2025-02-13	10.920	10.920	10.790	10.830	10.830	11,939
2025-02-12	11.100	11.100	10.870	10.900	10.900	14,823
2025-02-11	10.910	11.030	10.880	10.990	10.990	12,088
2025-02-10	10.900	11.020	10.900	10.980	10.980	15,799
2025-02-07	11.000	11.000	11.000	11.000	11.000	15,649
2025-02-06	11.000	11.090	10.910	10.950	10.950	13,587
2025-02-05	11.110	11.130	10.980	11.000	11.000	11,876
2025-02-04	11.150	11.170	11.000	11.120	11.120	11,634
2025-02-03	11.100	11.200	11.010	11.140	11.140	18,896
2025-01-31	11.080	11.080	11.080	11.080	11.080	14,508
2025-01-30	10.890	11.010	10.780	11.010	11.010	14,366
2025-01-29	10.920	10.940	10.790	10.810	10.810	26,710

← NewerPage 7 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.