Transmissora Aliança de Energia Elétrica S.A. (BVMF:TAEE11)
Brazil flag Brazil · Delayed Price · Currency is BRL
36.35
+0.20 (0.55%)
Sep 26, 2025, 5:07 PM GMT-3

BVMF:TAEE11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202536.1536.4336.1536.3536.350.55%1,252,700
Sep 25, 202536.0636.4336.0036.1536.150.31%2,741,900
Sep 24, 202536.0836.2835.9036.0436.04-0.17%1,921,600
Sep 23, 202535.7236.3835.6336.1036.101.12%2,264,200
Sep 22, 202535.6035.8035.4535.7035.70-0.31%1,607,100
Sep 19, 202535.4535.8235.4135.8135.811.02%4,054,500
Sep 18, 202535.5435.5735.3935.4535.45-0.25%1,078,500
Sep 17, 202535.2935.7635.2135.5435.540.71%1,505,900
Sep 16, 202535.0235.3035.0235.2935.290.80%1,106,100
Sep 15, 202534.9935.1734.7335.0135.010.49%1,287,900
Sep 12, 202534.8434.9934.7134.8434.84-1,135,300
Sep 11, 202534.9535.1534.8434.8434.84-0.17%1,398,200
Sep 10, 202534.9035.2234.7134.9034.90-0.23%1,568,900
Sep 9, 202534.8234.9834.6234.9834.980.06%1,222,100
Sep 8, 202534.7535.0734.6434.9634.960.46%2,098,700
Sep 5, 202534.5334.9434.4634.8034.800.52%1,336,300
Sep 4, 202534.3134.6234.2234.6234.620.99%1,439,100
Sep 3, 202534.3034.4034.1834.2834.28-0.03%1,049,700
Sep 2, 202534.4334.4834.2034.2934.29-0.84%1,005,000
Sep 1, 202534.8835.1034.3334.5834.58-0.83%1,055,300
Aug 29, 202534.7234.9234.6034.8734.870.40%1,360,900
Aug 28, 202534.5034.8534.4834.7334.730.84%2,117,600
Aug 27, 202534.1034.6934.1034.4434.440.73%3,683,400
Aug 26, 202533.9734.3133.9034.1934.190.86%1,505,800
Aug 25, 202533.7734.0933.7733.9033.900.41%1,559,600
Aug 22, 202533.4233.8033.1533.7633.761.66%2,715,900
Aug 21, 202533.2433.4933.0533.2133.21-0.09%1,659,000
Aug 20, 202533.1133.2632.9733.2433.240.39%2,430,200
Aug 19, 202533.2333.2332.8433.1133.11-3.33%1,822,000
Aug 18, 202533.9934.4133.9934.2533.381.24%1,904,100
Aug 15, 202533.4134.1033.4133.8332.971.50%2,859,900
Aug 14, 202533.5934.0033.3033.3332.480.45%8,378,800
Aug 13, 202533.5733.6033.1733.1832.34-1.16%2,206,400
Aug 12, 202533.4334.3733.4133.5732.720.39%3,177,200
Aug 11, 202533.5833.7833.2333.4432.59-0.42%1,243,400
Aug 8, 202533.7533.8933.4633.5832.73-0.15%1,479,700
Aug 7, 202533.4533.7533.3833.6332.780.66%1,304,400
Aug 6, 202533.3233.5633.2133.4132.560.27%1,977,600
Aug 5, 202533.3433.7633.2933.3232.47-0.33%1,347,800
Aug 4, 202533.5133.6233.1033.4332.58-0.03%1,521,300
Aug 1, 202533.5633.9033.3833.4432.590.24%985,600
Jul 31, 202533.5533.7333.1633.3632.51-0.86%1,537,500
Jul 30, 202533.4033.9833.2533.6532.800.84%1,243,400
Jul 29, 202533.2233.6033.1633.3732.520.21%915,500
Jul 28, 202533.4933.7333.1833.3032.45-0.57%908,800
Jul 25, 202533.6333.7433.4033.4932.64-0.24%781,700
Jul 24, 202533.7033.7933.4233.5732.72-0.39%958,600
Jul 23, 202533.4533.8833.4133.7032.840.99%762,200
Jul 22, 202533.8034.2633.3733.3732.52-1.24%1,487,600
Jul 21, 202533.8034.0233.5933.7932.93-0.06%1,713,800