TAEE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 10.720 | 10.850 | 10.720 | 10.850 | 10.850 | 9,590 |
| 2025-01-27 | 10.720 | 10.860 | 10.600 | 10.810 | 10.810 | 13,487 |
| 2025-01-24 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 16,741 |
| 2025-01-23 | 10.880 | 10.920 | 10.660 | 10.690 | 10.690 | 17,350 |
| 2025-01-22 | 10.920 | 10.990 | 10.880 | 10.900 | 10.900 | 10,958 |
| 2025-01-21 | 10.920 | 10.980 | 10.850 | 10.940 | 10.940 | 10,181 |
| 2025-01-20 | 10.820 | 10.930 | 10.780 | 10.930 | 10.930 | 13,059 |
| 2025-01-17 | 10.940 | 10.940 | 10.940 | 10.940 | 10.940 | 12,837 |
| 2025-01-16 | 10.900 | 10.950 | 10.740 | 10.800 | 10.800 | 15,126 |
| 2025-01-15 | 10.840 | 10.960 | 10.750 | 10.950 | 10.950 | 13,683 |
| 2025-01-14 | 10.720 | 11.180 | 10.670 | 10.800 | 10.800 | 12,615 |
| 2025-01-13 | 10.940 | 11.000 | 10.690 | 10.770 | 10.770 | 20,538 |
| 2025-01-10 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 16,575 |
| 2025-01-09 | 11.010 | 11.040 | 10.910 | 11.040 | 11.040 | 10,150 |
| 2025-01-08 | 11.140 | 11.220 | 10.920 | 10.970 | 10.970 | 15,210 |
| 2025-01-07 | 10.900 | 11.200 | 10.890 | 11.020 | 11.020 | 15,270 |
| 2025-01-06 | 10.800 | 10.930 | 10.720 | 10.880 | 10.880 | 17,939 |
| 2025-01-03 | 10.730 | 10.730 | 10.730 | 10.730 | 10.730 | 26,828 |
| 2025-01-02 | 11.080 | 11.080 | 10.870 | 10.900 | 10.900 | 23,853 |
| 2024-12-30 | 11.050 | 11.050 | 11.050 | 11.050 | 11.050 | 22,535 |
| 2024-12-27 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 16,934 |
| 2024-12-26 | 10.990 | 11.100 | 10.880 | 11.100 | 11.100 | 21,525 |
| 2024-12-23 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 29,419 |
| 2024-12-20 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 15,096 |
| 2024-12-19 | 11.000 | 11.180 | 10.920 | 11.050 | 11.050 | 15,524 |
| 2024-12-18 | 11.250 | 11.260 | 10.910 | 10.910 | 10.910 | 25,570 |
| 2024-12-17 | 11.220 | 11.300 | 11.200 | 11.210 | 11.210 | 14,004 |
| 2024-12-16 | 11.310 | 11.340 | 11.220 | 11.230 | 11.230 | 18,872 |
| 2024-12-13 | 11.340 | 11.340 | 11.340 | 11.340 | 11.340 | 13,971 |
| 2024-12-12 | 11.350 | 11.400 | 11.310 | 11.340 | 11.340 | 11,419 |
| 2024-12-11 | 11.410 | 11.500 | 11.330 | 11.400 | 11.400 | 11,658 |
| 2024-12-10 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.