TAEE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	15.230	15.300	15.150	15.250	15.250	14,543
2026-04-14	15.200	15.370	15.090	15.230	15.230	14,009
2026-04-13	15.160	15.380	15.000	15.190	15.190	17,785
2026-04-10	15.240	15.240	15.240	15.240	15.240	13,839
2026-04-09	14.860	15.200	14.750	15.130	15.130	14,803
2026-04-08	14.510	14.960	14.510	14.830	14.830	16,827
2026-04-07	14.450	14.450	14.190	14.430	14.430	19,123
2026-04-06	14.430	14.550	14.330	14.470	14.470	20,444
2026-04-02	14.320	14.320	14.320	14.320	14.320	15,766
2026-04-01	14.460	14.670	14.380	14.550	14.550	17,551
2026-03-31	13.970	14.500	13.970	14.460	14.460	17,003
2026-03-30	13.990	14.240	13.840	13.990	13.990	21,382
2026-03-27	13.960	13.960	13.960	13.960	13.960	16,660
2026-03-26	14.320	14.330	14.030	14.170	14.170	11,874
2026-03-25	14.210	14.490	14.150	14.310	14.310	12,739
2026-03-24	14.310	14.310	13.920	14.160	14.160	17,861
2026-03-23	13.920	14.320	13.830	14.240	14.240	21,492
2026-03-20	13.780	13.780	13.780	13.780	13.780	29,986
2026-03-19	14.100	14.200	13.770	14.070	14.070	25,184
2026-03-18	14.320	14.680	14.040	14.180	14.180	23,464
2026-03-17	14.400	14.600	14.210	14.360	14.360	13,575
2026-03-16	14.340	14.490	14.270	14.420	14.420	16,601
2026-03-13	14.300	14.300	14.300	14.300	14.300	17,300
2026-03-12	14.390	14.440	14.100	14.210	14.210	15,854
2026-03-11	14.520	14.620	14.230	14.430	14.430	12,774
2026-03-10	14.400	14.620	14.380	14.430	14.430	13,027
2026-03-09	14.330	14.460	14.110	14.410	14.410	20,118
2026-03-06	14.200	14.200	14.200	14.200	14.200	20,652
2026-03-05	14.530	14.530	14.090	14.250	14.250	19,710
2026-03-04	14.190	14.550	14.190	14.550	14.550	16,239
2026-03-03	14.630	14.630	13.920	14.100	14.100	33,770
2026-03-02	14.740	14.740	14.420	14.530	14.530	29,231
2026-02-27	14.800	14.800	14.800	14.800	14.800	19,001
2026-02-26	14.770	14.980	14.710	14.840	14.840	13,297
2026-02-25	15.030	15.200	14.700	14.840	14.840	18,571
2026-02-24	15.120	15.440	15.010	15.100	15.100	14,459
2026-02-23	15.050	15.270	15.000	15.150	15.150	18,941
2026-02-20	15.090	15.090	15.090	15.090	15.090	17,617
2026-02-19	14.510	14.930	14.510	14.920	14.920	16,818
2026-02-18	14.640	14.760	14.460	14.500	14.500	17,007
2026-02-13	14.700	14.700	14.700	14.700	14.700	16,149
2026-02-12	14.780	14.890	14.680	14.700	14.700	14,233
2026-02-11	14.150	14.880	14.150	14.650	14.650	17,120
2026-02-10	14.030	14.370	14.030	14.110	14.110	16,117
2026-02-09	14.050	14.180	13.840	14.030	14.030	21,166
2026-02-06	13.930	13.930	13.930	13.930	13.930	19,331
2026-02-05	14.120	14.160	13.910	13.970	13.970	17,809
2026-02-04	14.290	14.290	13.770	14.000	14.000	23,901
2026-02-03	14.200	14.390	14.150	14.220	14.220	18,400
2026-02-02	14.530	14.530	14.080	14.230	14.230	28,599
2026-01-30	14.530	14.530	14.080	14.160	14.160	12,008
2026-01-29	14.700	14.700	14.220	14.390	14.390	23,120
2026-01-28	14.930	14.940	14.360	14.550	14.550	32,350
2026-01-27	14.450	14.870	14.450	14.780	14.780	16,657
2026-01-26	14.270	14.450	14.180	14.410	14.410	22,376
2026-01-23	14.300	14.300	14.300	14.300	14.300	17,569
2026-01-22	13.640	14.200	13.600	13.990	13.990	17,065
2026-01-21	13.440	13.740	13.440	13.630	13.630	15,813
2026-01-20	13.300	13.450	13.230	13.450	13.450	16,197
2026-01-19	13.250	13.420	13.240	13.400	13.400	20,340

← NewerPage 3 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.