TAEE4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	10.930	10.970	10.900	10.970	10.970	17,474
2025-01-27	10.740	10.990	10.690	10.990	10.990	24,828
2025-01-24	10.770	10.770	10.770	10.770	10.770	35,316
2025-01-23	11.030	11.070	10.750	10.820	10.820	35,070
2025-01-22	11.080	11.140	11.010	11.010	11.010	16,313
2025-01-21	11.050	11.130	10.990	11.090	11.090	17,566
2025-01-20	11.000	11.060	10.910	11.060	11.060	22,008
2025-01-17	11.060	11.060	11.060	11.060	11.060	22,044
2025-01-16	11.030	11.050	10.870	10.920	10.920	23,543
2025-01-15	11.000	11.060	10.870	11.050	11.050	29,872
2025-01-14	10.820	11.050	10.780	11.000	11.000	24,220
2025-01-13	11.020	11.030	10.810	10.820	10.820	36,933
2025-01-10	11.020	11.020	11.020	11.020	11.020	22,129
2025-01-09	11.100	11.200	11.000	11.050	11.050	20,052
2025-01-08	11.300	11.300	11.050	11.150	11.150	25,728
2025-01-07	11.000	11.330	10.990	11.250	11.250	26,995
2025-01-06	10.950	11.020	10.850	11.010	11.010	34,371
2025-01-03	10.900	10.900	10.900	10.900	10.900	50,090
2025-01-02	11.110	11.220	10.950	11.060	11.060	44,659
2024-12-30	11.020	11.020	11.020	11.020	11.020	40,799
2024-12-27	11.190	11.190	11.190	11.190	11.190	29,020
2024-12-26	11.100	11.190	10.910	11.070	11.070	38,842
2024-12-23	11.050	11.050	11.050	11.050	11.050	58,932
2024-12-20	11.300	11.300	11.300	11.300	11.300	28,983
2024-12-19	11.120	11.180	11.010	11.050	11.050	29,651
2024-12-18	11.300	11.380	10.980	11.020	11.020	45,643
2024-12-17	11.250	11.370	11.250	11.350	11.350	20,492
2024-12-16	11.370	11.370	11.250	11.290	11.290	31,949
2024-12-13	11.390	11.390	11.390	11.390	11.390	25,701
2024-12-12	11.470	11.540	11.350	11.490	11.490	22,006
2024-12-11	11.400	11.570	11.390	11.420	11.420	20,552
2024-12-10	11.390	11.390	11.390	11.390	11.390	0

← NewerPage 8 of 8 · 452 trading days

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.