TAEE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.180	11.180	11.180	11.180	11.180	19,875
2025-07-24	11.250	11.300	11.170	11.300	11.300	14,578
2025-07-23	11.200	11.350	11.170	11.350	11.350	13,905
2025-07-22	11.250	11.420	11.150	11.180	11.180	16,370
2025-07-21	11.240	11.350	11.200	11.320	11.320	18,622
2025-07-18	11.260	11.260	11.260	11.260	11.260	19,418
2025-07-17	11.260	11.300	11.180	11.220	11.220	17,084
2025-07-16	11.200	11.280	11.180	11.280	11.280	19,501
2025-07-15	11.340	11.360	11.180	11.260	11.260	28,885
2025-07-14	11.340	11.390	11.240	11.300	11.300	33,400
2025-07-11	11.450	11.450	11.450	11.450	11.450	23,999
2025-07-10	11.440	11.490	11.400	11.450	11.450	19,347
2025-07-09	11.580	11.630	11.450	11.480	11.480	18,041
2025-07-08	11.650	11.670	11.500	11.550	11.550	21,535
2025-07-07	11.750	11.760	11.610	11.670	11.670	26,863
2025-07-04	11.760	11.760	11.760	11.760	11.760	18,904
2025-07-03	11.570	11.710	11.540	11.680	11.680	18,342
2025-07-02	11.680	11.690	11.460	11.640	11.640	24,592
2025-07-01	11.650	11.760	11.610	11.760	11.760	23,307
2025-06-30	11.540	11.670	11.440	11.670	11.670	23,892
2025-06-27	11.480	11.480	11.480	11.480	11.480	16,495
2025-06-26	11.600	11.600	11.450	11.600	11.600	13,395
2025-06-25	11.450	11.540	11.390	11.460	11.460	14,936
2025-06-24	11.490	11.550	11.410	11.460	11.460	13,665
2025-06-23	11.550	11.550	11.380	11.450	11.450	23,096
2025-06-20	11.500	11.500	11.500	11.500	11.500	22,799
2025-06-18	11.480	11.480	11.480	11.480	11.480	16,109
2025-06-17	11.550	11.550	11.400	11.480	11.480	17,293
2025-06-16	11.370	11.540	11.370	11.530	11.530	19,664
2025-06-13	11.410	11.410	11.410	11.410	11.410	20,127
2025-06-12	11.380	11.400	11.300	11.400	11.400	16,314
2025-06-11	11.380	11.410	11.310	11.380	11.380	16,327
2025-06-10	11.400	11.550	11.340	11.370	11.370	18,001
2025-06-09	11.500	11.530	11.310	11.400	11.400	28,507
2025-06-06	11.490	11.490	11.490	11.490	11.490	20,832
2025-06-05	11.600	11.670	11.470	11.540	11.540	21,052
2025-06-04	11.800	11.850	11.590	11.590	11.590	17,711
2025-06-03	11.770	11.770	11.770	11.770	11.770	17,788
2025-06-02	11.600	11.600	11.600	11.600	11.600	29,858
2025-05-30	11.810	11.810	11.810	11.810	11.810	19,925
2025-05-29	11.910	11.910	11.910	11.910	11.910	19,293
2025-05-28	11.890	11.890	11.890	11.890	11.890	35,794
2025-05-27	12.140	12.140	12.140	12.140	12.140	17,404
2025-05-26	11.920	11.920	11.920	11.920	11.920	16,301
2025-05-23	11.900	11.900	11.900	11.900	11.900	14,231
2025-05-22	11.770	11.770	11.770	11.770	11.770	13,198
2025-05-21	11.840	11.840	11.840	11.840	11.840	13,949
2025-05-20	11.980	11.980	11.980	11.980	11.980	15,023
2025-05-19	11.900	11.900	11.900	11.900	11.900	19,502
2025-05-16	11.790	11.790	11.790	11.790	11.790	19,114
2025-05-15	11.750	11.750	11.750	11.750	11.750	20,641
2025-05-14	11.660	11.660	11.660	11.660	11.660	23,243
2025-05-13	11.700	11.700	11.700	11.700	11.700	19,246
2025-05-12	11.820	11.820	11.820	11.820	11.820	26,843
2025-05-09	11.950	11.950	11.950	11.950	11.950	0
2025-05-06	11.780	11.830	11.680	11.700	11.700	17,322
2025-05-05	11.790	11.790	11.790	11.790	11.790	24,891
2025-05-02	11.820	11.820	11.820	11.820	11.820	23,629
2025-04-30	11.940	11.940	11.940	11.940	11.940	19,009
2025-04-29	12.010	12.010	12.010	12.010	12.010	19,999

← NewerPage 6 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.