TAEE3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	14.580	14.670	14.330	14.600	14.600	10,742
2026-10-06	14.400	14.640	14.320	14.380	14.380	12,629
2026-10-05	14.500	15.200	14.100	14.400	14.400	25,172
2026-10-02	14.050	14.050	14.050	14.050	14.050	12,163
2026-10-01	13.700	13.800	13.580	13.750	13.750	11,575
2026-09-30	13.750	13.750	13.750	13.750	13.750	0
2026-09-28	13.450	13.490	13.200	13.270	13.270	14,441
2026-09-25	13.420	13.420	13.420	13.420	13.420	9,173
2026-09-24	13.600	13.610	13.420	13.580	13.580	9,331
2026-09-23	13.750	13.760	13.510	13.700	13.700	9,291
2026-09-22	13.710	13.750	13.610	13.710	13.710	7,990
2026-09-21	13.770	13.890	13.660	13.740	13.740	13,815
2026-09-18	13.790	13.790	13.790	13.790	13.790	7,700
2026-09-17	13.610	13.720	13.460	13.640	13.640	9,256
2026-09-16	13.500	13.640	13.390	13.640	13.640	13,262
2026-09-15	13.500	13.500	13.350	13.450	13.450	11,044
2026-09-14	13.430	13.460	13.170	13.460	13.460	13,720
2026-09-11	13.460	13.460	13.460	13.460	13.460	13,426
2026-09-10	13.500	13.630	13.300	13.580	13.580	11,120
2026-09-09	13.750	13.750	13.430	13.460	13.460	14,764
2026-09-08	13.760	13.910	13.730	13.860	13.860	15,479
2026-09-04	13.760	13.760	13.760	13.760	13.760	13,253
2026-09-03	13.700	13.920	13.590	13.760	13.760	11,772
2026-09-02	13.240	13.690	13.110	13.620	13.620	14,322
2026-09-01	12.990	13.140	12.900	13.100	13.100	14,854
2026-08-31	12.930	12.950	12.810	12.950	12.950	12,941
2026-08-28	12.840	12.840	12.840	12.840	12.840	13,795
2026-08-27	12.940	12.950	12.720	12.760	12.760	14,940
2026-08-26	12.960	13.100	12.750	12.930	12.930	16,475
2026-08-25	12.610	12.840	12.470	12.840	12.840	9,667
2026-08-24	12.420	12.540	12.300	12.490	12.490	13,542
2026-08-21	12.490	12.490	12.490	12.490	12.490	12,569
2026-08-20	12.360	12.400	12.160	12.320	12.320	14,590
2026-08-19	12.310	12.330	12.150	12.230	12.230	20,112
2026-08-18	12.300	12.420	12.220	12.280	12.280	16,868
2026-08-17	12.590	12.590	12.220	12.320	12.320	20,595
2026-08-14	12.460	12.460	12.460	12.460	12.460	28,784
2026-08-13	12.710	12.730	12.420	12.660	12.660	18,857
2026-08-12	12.850	12.850	12.330	12.600	12.600	31,765
2026-08-11	13.000	13.190	12.600	12.710	12.710	23,408
2026-08-10	13.130	13.130	12.740	12.840	12.840	30,425
2026-08-07	13.070	13.070	13.070	13.070	13.070	27,217
2026-08-06	13.270	13.300	13.030	13.140	13.140	15,614
2026-08-05	13.360	13.360	13.050	13.190	13.190	14,237
2026-08-04	13.120	13.310	13.070	13.130	13.130	14,925
2026-08-03	13.220	13.250	13.070	13.150	13.150	19,686
2026-07-31	13.240	13.240	13.240	13.240	13.240	12,783
2026-07-30	13.000	13.210	12.930	13.190	13.190	11,512
2026-07-29	13.250	13.250	12.910	12.990	12.990	20,926
2026-07-28	13.300	13.360	13.090	13.120	13.120	11,965
2026-07-27	13.440	13.500	13.080	13.140	13.140	17,859
2026-07-24	13.300	13.300	13.300	13.300	13.300	14,897
2026-07-23	13.890	13.900	13.570	13.700	13.700	5,905
2026-07-22	13.770	13.800	13.540	13.670	13.670	10,986
2026-07-21	13.710	13.750	13.500	13.700	13.700	9,577
2026-07-20	13.650	13.650	13.520	13.540	13.540	12,573
2026-07-17	13.680	13.680	13.680	13.680	13.680	8,750
2026-07-16	13.680	13.680	13.390	13.470	13.470	9,916
2026-07-15	13.700	13.700	13.470	13.520	13.520	12,280
2026-07-14	13.860	13.860	13.570	13.630	13.630	12,548

Page 1 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.