TAEE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.270	13.270	13.270	13.270	13.270	20,441
2026-01-15	13.310	13.440	13.280	13.400	13.400	16,638
2026-01-14	13.300	13.340	13.200	13.340	13.340	19,263
2026-01-13	13.500	13.510	13.250	13.310	13.310	21,630
2026-01-12	13.530	13.540	13.320	13.510	13.510	22,807
2026-01-09	13.570	13.570	13.570	13.570	13.570	24,504
2026-01-08	13.990	14.020	13.570	13.650	13.650	25,641
2026-01-07	14.050	14.310	13.870	13.990	13.990	19,889
2026-01-06	14.180	14.370	14.070	14.090	14.090	17,146
2026-01-05	14.220	14.250	14.080	14.110	14.110	22,758
2026-01-02	14.150	14.150	14.150	14.150	14.150	19,931
2025-12-30	14.090	14.090	14.090	14.090	14.090	17,752
2025-12-29	13.800	13.930	13.740	13.850	13.850	19,541
2025-12-26	13.930	13.930	13.930	13.930	13.930	19,072
2025-12-23	13.660	13.660	13.660	13.660	13.660	16,352
2025-12-22	13.910	13.920	13.450	13.530	13.530	26,491
2025-12-19	13.770	13.770	13.770	13.770	13.770	19,529
2025-12-18	13.600	13.600	13.440	13.600	13.600	15,613
2025-12-17	13.840	13.900	13.460	13.560	13.560	18,954
2025-12-16	14.170	14.170	13.800	13.800	13.800	19,221
2025-12-15	13.940	14.370	13.940	14.230	14.230	18,031
2025-12-12	13.930	13.930	13.930	13.930	13.930	12,964
2025-12-11	14.030	14.070	13.890	13.950	13.950	13,161
2025-12-10	13.930	14.080	13.760	13.980	13.980	14,063
2025-12-09	13.790	13.920	13.640	13.790	13.790	17,153
2025-12-08	13.870	14.020	13.720	13.950	13.950	23,868
2025-12-05	13.730	13.730	13.730	13.730	13.730	28,185
2025-12-04	13.950	14.190	13.950	14.170	14.170	15,563
2025-12-03	14.140	14.220	13.910	13.940	13.940	21,294
2025-12-02	14.180	14.270	14.000	14.120	14.120	21,053
2025-12-01	14.510	14.550	14.170	14.250	14.250	28,246
2025-11-28	14.530	14.530	14.530	14.530	14.530	19,804
2025-11-27	14.560	14.560	14.460	14.500	14.500	23,398
2025-11-26	14.430	14.600	14.350	14.470	14.470	12,801
2025-11-25	14.390	14.440	14.200	14.340	14.340	13,785
2025-11-24	14.040	14.390	14.000	14.320	14.320	18,302
2025-11-21	14.150	14.150	14.150	14.150	14.150	18,400
2025-11-19	14.410	14.410	14.410	14.410	14.410	18,243
2025-11-18	14.900	15.160	14.710	14.710	14.710	17,792
2025-11-17	14.640	15.080	14.640	14.950	14.950	27,176
2025-11-14	15.000	15.000	15.000	15.000	15.000	21,938
2025-11-13	14.930	15.100	14.620	14.980	14.980	21,642
2025-11-12	14.160	14.990	14.120	14.900	14.900	30,444
2025-11-11	13.580	14.280	13.530	14.150	14.150	21,729
2025-11-10	13.510	13.650	13.420	13.550	13.550	20,532
2025-11-07	13.460	13.460	13.460	13.460	13.460	14,336
2025-11-06	13.290	13.520	13.290	13.390	13.390	15,832
2025-11-05	13.180	13.370	13.150	13.320	13.320	14,225
2025-11-04	12.880	13.180	12.810	13.140	13.140	15,831
2025-11-03	12.700	12.860	12.660	12.840	12.840	20,198
2025-10-31	12.680	12.680	12.680	12.680	12.680	13,367
2025-10-30	12.620	12.780	12.600	12.690	12.690	10,930
2025-10-29	12.520	12.750	12.500	12.610	12.610	12,227
2025-10-28	12.500	12.670	12.490	12.630	12.630	12,707
2025-10-27	12.350	12.520	12.330	12.420	12.420	15,470
2025-10-24	12.350	12.350	12.350	12.350	12.350	12,721
2025-10-23	12.100	12.350	12.100	12.270	12.270	11,753
2025-10-22	12.160	12.200	12.060	12.140	12.140	11,454
2025-10-21	12.210	12.230	12.140	12.150	12.150	12,685
2025-10-20	12.230	12.330	12.180	12.240	12.240	15,836

← NewerPage 4 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.