TAEE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	13.960	14.080	13.820	13.870	13.870	20,158
2026-07-10	14.000	14.000	14.000	14.000	14.000	15,894
2026-07-09	13.450	13.600	13.350	13.530	13.530	15,122
2026-07-08	13.720	13.720	13.380	13.500	13.500	22,755
2026-07-07	13.800	13.900	13.580	13.700	13.700	17,653
2026-07-06	13.860	13.950	13.540	13.800	13.800	25,929
2026-07-03	13.840	13.840	13.840	13.840	13.840	16,777
2026-07-02	13.520	13.710	13.420	13.630	13.630	15,065
2026-07-01	13.410	13.450	13.230	13.380	13.380	23,709
2026-06-30	13.500	13.580	13.250	13.400	13.400	24,910
2026-06-29	13.470	13.530	13.330	13.470	13.470	13,957
2026-06-26	13.370	13.370	13.370	13.370	13.370	13,892
2026-06-25	13.300	13.530	13.300	13.400	13.400	11,248
2026-06-24	13.540	13.540	13.250	13.300	13.300	15,066
2026-06-23	13.410	13.440	13.200	13.440	13.440	15,059
2026-06-22	13.330	13.390	13.170	13.350	13.350	18,537
2026-06-19	13.200	13.200	13.200	13.200	13.200	14,588
2026-06-18	13.070	13.300	13.000	13.300	13.300	14,898
2026-06-17	13.380	13.450	13.010	13.140	13.140	18,709
2026-06-16	13.400	13.450	13.100	13.220	13.220	17,171
2026-06-15	13.420	13.560	13.250	13.410	13.410	23,442
2026-06-12	13.300	13.400	13.200	13.280	13.280	15,446
2026-06-11	13.080	13.350	13.020	13.300	13.300	15,766
2026-06-10	13.130	13.160	12.960	13.080	13.080	18,123
2026-06-09	13.030	13.210	13.030	13.090	13.090	16,629
2026-06-08	13.050	13.170	12.920	13.010	13.010	27,386
2026-06-05	13.190	13.190	13.190	13.190	13.190	33,980
2026-06-03	13.070	13.070	13.070	13.070	13.070	25,538
2026-06-02	13.250	13.300	13.030	13.150	13.150	20,740
2026-06-01	13.300	13.300	12.990	13.110	13.110	37,954
2026-05-29	13.170	13.170	13.170	13.170	13.170	32,118
2026-05-28	13.390	13.430	13.220	13.250	13.250	22,470
2026-05-27	13.340	13.350	13.110	13.260	13.260	39,661
2026-05-26	13.350	13.520	13.030	13.120	13.120	20,343
2026-05-25	13.090	13.340	13.050	13.340	13.340	23,443
2026-05-22	12.960	12.960	12.960	12.960	12.960	20,789
2026-05-21	13.050	13.050	12.790	12.960	12.960	23,112
2026-05-20	12.880	13.250	12.810	12.970	12.970	20,266
2026-05-19	13.020	13.070	12.750	12.860	12.860	22,599
2026-05-18	13.020	13.030	12.790	13.030	13.030	30,448
2026-05-15	12.900	12.900	12.900	12.900	12.900	40,011
2026-05-14	13.110	13.160	12.950	13.050	13.050	27,088
2026-05-13	13.420	13.490	12.970	13.050	13.050	30,348
2026-05-12	13.790	13.830	13.410	13.490	13.490	25,607
2026-05-11	14.040	14.040	13.790	13.990	13.990	29,178
2026-05-08	14.030	14.030	14.030	14.030	14.030	22,949
2026-05-07	14.280	14.420	13.700	13.800	13.800	41,887
2026-05-06	14.160	14.310	13.920	14.200	14.200	16,249
2026-05-05	14.100	14.150	13.870	14.030	14.030	20,934
2026-05-04	14.350	14.370	13.910	13.970	13.970	33,591
2026-04-30	14.350	14.350	14.350	14.350	14.350	17,114
2026-04-29	14.550	14.600	14.350	14.400	14.400	18,513
2026-04-28	14.670	14.670	14.410	14.650	14.650	17,400
2026-04-27	14.920	14.920	14.660	14.730	14.730	18,208
2026-04-24	14.770	14.770	14.770	14.770	14.770	16,591
2026-04-23	15.320	15.400	14.970	15.090	15.090	13,498
2026-04-22	15.400	15.500	15.200	15.250	15.250	17,312
2026-04-20	15.420	15.420	15.420	15.420	15.420	18,863
2026-04-17	15.200	15.200	15.200	15.200	15.200	12,673
2026-04-16	15.240	15.300	14.900	14.910	14.910	14,874

← NewerPage 2 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.