TAEE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.950	12.050	11.900	12.030	12.030	21,993
2025-04-25	11.960	11.960	11.960	11.960	11.960	18,182
2025-04-24	11.760	12.080	11.750	12.000	12.000	20,152
2025-04-23	11.600	11.820	11.600	11.790	11.790	16,777
2025-04-22	11.500	11.640	11.460	11.580	11.580	23,633
2025-04-17	11.550	11.550	11.550	11.550	11.550	13,379
2025-04-16	11.450	11.520	11.400	11.470	11.470	16,968
2025-04-15	11.550	11.570	11.440	11.510	11.510	18,041
2025-04-14	11.370	11.520	11.330	11.500	11.500	20,699
2025-04-11	11.420	11.420	11.420	11.420	11.420	14,704
2025-04-10	11.480	11.500	11.280	11.350	11.350	18,786
2025-04-09	11.340	11.600	11.230	11.410	11.410	18,371
2025-04-08	11.340	11.340	11.340	11.340	11.340	17,463
2025-04-07	11.350	11.350	11.350	11.350	11.350	33,666
2025-04-04	11.440	11.440	11.440	11.440	11.440	21,295
2025-04-03	11.460	11.460	11.460	11.460	11.460	16,785
2025-04-02	11.310	11.310	11.310	11.310	11.310	17,470
2025-04-01	11.400	11.400	11.400	11.400	11.400	23,402
2025-03-31	11.350	11.350	11.350	11.350	11.350	21,751
2025-03-28	11.360	11.360	11.360	11.360	11.360	20,072
2025-03-27	11.380	11.440	11.330	11.400	11.400	19,744
2025-03-26	11.400	12.370	11.330	11.420	11.420	26,377
2025-03-25	11.410	12.470	11.330	11.470	11.470	46,690
2025-03-24	11.600	11.600	11.400	11.410	11.410	26,101
2025-03-21	11.600	11.600	11.600	11.600	11.600	23,297
2025-03-20	11.550	11.550	11.550	11.550	11.550	23,254
2025-03-19	11.520	11.520	11.520	11.520	11.520	25,107
2025-03-18	11.480	11.480	11.480	11.480	11.480	18,907
2025-03-17	11.500	11.500	11.500	11.500	11.500	24,398
2025-03-14	11.380	11.380	11.380	11.380	11.380	20,918
2025-03-13	11.070	11.230	11.030	11.170	11.170	15,095
2025-03-12	11.060	11.060	11.060	11.060	11.060	19,690
2025-03-11	11.110	11.110	11.110	11.110	11.110	20,783
2025-03-10	11.170	11.170	11.170	11.170	11.170	27,931
2025-03-07	11.130	11.130	11.130	11.130	11.130	30,230
2025-03-06	11.050	11.090	10.940	11.000	11.000	34,715
2025-03-05	10.970	11.110	10.920	11.050	11.050	21,352
2025-02-28	11.000	11.000	11.000	11.000	11.000	28,993
2025-02-27	11.010	11.090	10.980	11.070	11.070	14,842
2025-02-26	11.060	11.100	10.980	11.040	11.040	19,258
2025-02-25	10.950	11.080	10.920	11.060	11.060	18,449
2025-02-24	11.000	11.020	10.920	10.930	10.930	27,470
2025-02-21	11.010	11.010	11.010	11.010	11.010	22,746
2025-02-20	11.030	11.030	10.920	10.940	10.940	25,564
2025-02-19	11.000	11.090	10.930	10.960	10.960	24,326
2025-02-18	11.090	11.090	10.950	11.020	11.020	31,609
2025-02-17	11.190	11.190	11.070	11.140	11.140	28,005
2025-02-14	11.140	11.140	11.140	11.140	11.140	17,622
2025-02-13	11.010	11.030	10.920	10.960	10.960	20,878
2025-02-12	11.100	11.110	10.980	11.050	11.050	24,151
2025-02-11	11.070	11.110	11.030	11.100	11.100	17,423
2025-02-10	11.190	11.190	11.010	11.080	11.080	29,730
2025-02-07	11.100	11.100	11.100	11.100	11.100	26,160
2025-02-06	11.100	11.150	11.020	11.080	11.080	24,510
2025-02-05	11.300	11.300	11.080	11.150	11.150	23,823
2025-02-04	11.170	11.300	11.110	11.300	11.300	20,342
2025-02-03	11.280	11.300	11.160	11.230	11.230	36,919
2025-01-31	11.250	11.250	11.250	11.250	11.250	26,326
2025-01-30	10.900	11.110	10.860	11.060	11.060	24,932
2025-01-29	11.030	11.030	10.870	10.900	10.900	52,671

← NewerPage 7 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.