TAEE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	14.710	14.980	14.630	14.950	14.950	18,264
2026-10-06	14.750	14.900	14.600	14.700	14.700	21,247
2026-10-05	14.460	15.490	14.460	14.670	14.670	40,301
2026-10-02	14.430	14.430	14.430	14.430	14.430	19,407
2026-10-01	14.050	14.140	13.870	14.010	14.010	19,798
2026-09-30	14.000	14.000	14.000	14.000	14.000	0
2026-09-28	13.780	13.800	13.520	13.580	13.580	25,106
2026-09-25	13.790	13.790	13.790	13.790	13.790	17,147
2026-09-24	13.880	13.960	13.770	13.850	13.850	17,608
2026-09-23	14.050	14.050	13.860	13.920	13.920	16,134
2026-09-22	14.090	14.090	13.920	14.090	14.090	17,023
2026-09-21	14.050	14.230	13.950	14.140	14.140	20,970
2026-09-18	14.080	14.080	14.080	14.080	14.080	16,433
2026-09-17	13.870	14.030	13.760	13.930	13.930	16,773
2026-09-16	13.740	13.940	13.680	13.840	13.840	17,685
2026-09-15	13.780	13.800	13.620	13.700	13.700	20,636
2026-09-14	13.780	13.780	13.490	13.740	13.740	26,776
2026-09-11	13.870	13.870	13.870	13.870	13.870	24,695
2026-09-10	13.900	13.970	13.640	13.880	13.880	23,324
2026-09-09	14.070	14.070	13.790	13.820	13.820	23,012
2026-09-08	14.080	14.210	14.050	14.070	14.070	28,294
2026-09-04	14.060	14.060	14.060	14.060	14.060	24,053
2026-09-03	13.860	14.190	13.860	14.000	14.000	20,277
2026-09-02	13.430	13.910	13.340	13.860	13.860	23,888
2026-09-01	13.200	13.410	13.140	13.400	13.400	22,226
2026-08-31	13.190	13.250	13.050	13.170	13.170	22,185
2026-08-28	13.030	13.030	13.030	13.030	13.030	23,538
2026-08-27	13.120	13.150	12.990	13.080	13.080	19,994
2026-08-26	13.100	13.250	13.030	13.150	13.150	26,217
2026-08-25	12.740	13.140	12.700	13.050	13.050	15,514
2026-08-24	12.740	12.810	12.540	12.810	12.810	24,869
2026-08-21	12.800	12.800	12.800	12.800	12.800	19,718
2026-08-20	12.480	12.740	12.360	12.670	12.670	22,031
2026-08-19	12.490	12.640	12.400	12.520	12.520	26,196
2026-08-18	12.630	12.760	12.440	12.540	12.540	29,249
2026-08-17	12.630	12.760	12.480	12.640	12.640	35,018
2026-08-14	12.800	12.800	12.800	12.800	12.800	49,204
2026-08-13	12.830	12.940	12.670	12.920	12.920	31,582
2026-08-12	12.960	12.980	12.570	12.830	12.830	48,672
2026-08-11	13.060	13.250	12.830	12.960	12.960	45,173
2026-08-10	13.340	13.340	12.990	13.130	13.130	40,371
2026-08-07	13.290	13.290	13.290	13.290	13.290	39,794
2026-08-06	13.450	13.520	13.340	13.500	13.500	25,724
2026-08-05	13.430	13.580	13.370	13.510	13.510	21,607
2026-08-04	13.400	13.630	13.400	13.540	13.540	20,772
2026-08-03	13.610	13.610	13.330	13.380	13.380	33,547
2026-07-31	13.840	13.840	13.840	13.840	13.840	23,907
2026-07-30	13.290	14.110	13.180	13.550	13.550	17,664
2026-07-29	13.450	13.500	13.140	13.200	13.200	25,274
2026-07-28	13.620	13.700	13.350	13.500	13.500	19,925
2026-07-27	13.790	13.850	13.440	13.550	13.550	25,617
2026-07-24	13.650	13.650	13.650	13.650	13.650	20,589
2026-07-23	13.990	14.060	13.830	13.970	13.970	11,129
2026-07-22	13.870	14.020	13.750	13.970	13.970	14,129
2026-07-21	13.850	13.880	13.700	13.870	13.870	14,394
2026-07-20	14.000	14.000	13.740	13.780	13.780	18,684
2026-07-17	13.900	13.900	13.900	13.900	13.900	13,082
2026-07-16	13.760	13.850	13.610	13.800	13.800	15,527
2026-07-15	13.920	13.920	13.690	13.760	13.760	19,724
2026-07-14	14.080	14.080	13.800	13.910	13.910	17,391

Page 1 of 2 · 118 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.