TAEE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	12.210	12.210	12.210	12.210	12.210	11,067
2025-10-16	12.140	12.230	12.040	12.190	12.190	12,816
2025-10-15	12.020	12.180	11.930	12.110	12.110	15,292
2025-10-14	12.000	12.070	11.960	11.990	11.990	14,993
2025-10-13	12.060	12.100	11.980	12.000	12.000	18,771
2025-10-10	12.030	12.030	12.030	12.030	12.030	16,681
2025-10-09	12.060	12.160	12.000	12.040	12.040	13,773
2025-10-08	12.050	12.130	11.980	12.110	12.110	15,307
2025-10-07	12.130	12.130	12.000	12.050	12.050	17,502
2025-10-06	12.200	12.250	12.090	12.120	12.120	19,642
2025-10-03	12.200	12.200	12.200	12.200	12.200	14,125
2025-10-02	12.350	12.350	12.200	12.230	12.230	13,230
2025-10-01	12.220	12.300	12.190	12.270	12.270	16,751
2025-09-30	12.240	12.240	12.240	12.240	12.240	15,364
2025-09-29	12.250	12.250	12.250	12.250	12.250	19,482
2025-09-26	12.110	12.110	12.110	12.110	12.110	13,092
2025-09-25	12.030	12.150	11.980	12.080	12.080	14,477
2025-09-24	12.030	12.090	11.960	12.000	12.000	13,913
2025-09-23	11.900	12.120	11.880	12.040	12.040	16,572
2025-09-22	11.940	11.950	11.820	11.920	11.920	19,214
2025-09-19	11.910	11.910	11.910	11.910	11.910	15,355
2025-09-18	11.840	11.880	11.800	11.810	11.810	14,897
2025-09-17	11.770	11.920	11.750	11.900	11.900	16,020
2025-09-16	11.700	11.780	11.680	11.780	11.780	14,775
2025-09-15	11.600	11.740	11.590	11.740	11.740	21,800
2025-09-12	11.670	11.670	11.670	11.670	11.670	17,246
2025-09-11	11.610	11.710	11.590	11.660	11.660	15,368
2025-09-10	11.630	11.730	11.580	11.620	11.620	20,130
2025-09-09	11.690	11.700	11.550	11.630	11.630	16,028
2025-09-08	11.600	11.700	11.550	11.660	11.660	22,522
2025-09-05	11.610	11.610	11.610	11.610	11.610	20,219
2025-09-04	11.460	11.580	11.410	11.580	11.580	13,244
2025-09-03	11.520	11.610	11.410	11.450	11.450	16,528
2025-09-02	11.610	11.620	11.410	11.490	11.490	20,498
2025-09-01	11.600	11.650	11.470	11.500	11.500	28,901
2025-08-29	11.610	11.610	11.610	11.610	11.610	21,560
2025-08-28	11.590	11.610	11.500	11.550	11.550	16,736
2025-08-27	11.480	11.560	11.420	11.470	11.470	27,426
2025-08-26	11.330	11.440	11.330	11.410	11.410	16,199
2025-08-25	11.290	11.400	11.270	11.380	11.380	19,116
2025-08-22	11.280	11.280	11.280	11.280	11.280	15,820
2025-08-21	11.120	11.200	11.070	11.100	11.100	16,939
2025-08-20	11.190	11.190	11.070	11.110	11.110	17,761
2025-08-19	11.270	11.270	11.010	11.100	11.100	30,616
2025-08-18	11.420	11.550	11.380	11.540	11.540	27,484
2025-08-15	11.420	11.420	11.420	11.420	11.420	21,877
2025-08-14	11.300	11.370	11.170	11.260	11.260	21,838
2025-08-13	11.210	11.300	11.090	11.200	11.200	22,920
2025-08-12	11.150	11.450	11.130	11.270	11.270	16,816
2025-08-11	11.190	11.250	11.110	11.140	11.140	22,542
2025-08-08	11.210	11.210	11.210	11.210	11.210	16,378
2025-08-07	11.140	11.250	11.120	11.180	11.180	17,340
2025-08-06	11.190	11.200	11.120	11.150	11.150	15,833
2025-08-05	11.100	11.230	11.090	11.110	11.110	18,057
2025-08-04	11.240	11.240	11.050	11.060	11.060	25,643
2025-08-01	11.160	11.160	11.160	11.160	11.160	18,186
2025-07-31	11.250	11.260	11.080	11.200	11.200	19,661
2025-07-30	11.170	11.310	11.080	11.200	11.200	16,976
2025-07-29	11.140	11.240	11.090	11.200	11.200	13,507
2025-07-28	11.140	11.240	11.070	11.150	11.150	22,773

← NewerPage 5 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.