Transmissora Aliança de Energia Elétrica S.A. (BVMF:TAEE11)
36.35
+0.20 (0.55%)
Sep 26, 2025, 5:07 PM GMT-3
BVMF:TAEE11 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 36.15 | 36.43 | 36.15 | 36.35 | 36.35 | 0.55% | 1,252,700 |
Sep 25, 2025 | 36.06 | 36.43 | 36.00 | 36.15 | 36.15 | 0.31% | 2,741,900 |
Sep 24, 2025 | 36.08 | 36.28 | 35.90 | 36.04 | 36.04 | -0.17% | 1,921,600 |
Sep 23, 2025 | 35.72 | 36.38 | 35.63 | 36.10 | 36.10 | 1.12% | 2,264,200 |
Sep 22, 2025 | 35.60 | 35.80 | 35.45 | 35.70 | 35.70 | -0.31% | 1,607,100 |
Sep 19, 2025 | 35.45 | 35.82 | 35.41 | 35.81 | 35.81 | 1.02% | 4,054,500 |
Sep 18, 2025 | 35.54 | 35.57 | 35.39 | 35.45 | 35.45 | -0.25% | 1,078,500 |
Sep 17, 2025 | 35.29 | 35.76 | 35.21 | 35.54 | 35.54 | 0.71% | 1,505,900 |
Sep 16, 2025 | 35.02 | 35.30 | 35.02 | 35.29 | 35.29 | 0.80% | 1,106,100 |
Sep 15, 2025 | 34.99 | 35.17 | 34.73 | 35.01 | 35.01 | 0.49% | 1,287,900 |
Sep 12, 2025 | 34.84 | 34.99 | 34.71 | 34.84 | 34.84 | - | 1,135,300 |
Sep 11, 2025 | 34.95 | 35.15 | 34.84 | 34.84 | 34.84 | -0.17% | 1,398,200 |
Sep 10, 2025 | 34.90 | 35.22 | 34.71 | 34.90 | 34.90 | -0.23% | 1,568,900 |
Sep 9, 2025 | 34.82 | 34.98 | 34.62 | 34.98 | 34.98 | 0.06% | 1,222,100 |
Sep 8, 2025 | 34.75 | 35.07 | 34.64 | 34.96 | 34.96 | 0.46% | 2,098,700 |
Sep 5, 2025 | 34.53 | 34.94 | 34.46 | 34.80 | 34.80 | 0.52% | 1,336,300 |
Sep 4, 2025 | 34.31 | 34.62 | 34.22 | 34.62 | 34.62 | 0.99% | 1,439,100 |
Sep 3, 2025 | 34.30 | 34.40 | 34.18 | 34.28 | 34.28 | -0.03% | 1,049,700 |
Sep 2, 2025 | 34.43 | 34.48 | 34.20 | 34.29 | 34.29 | -0.84% | 1,005,000 |
Sep 1, 2025 | 34.88 | 35.10 | 34.33 | 34.58 | 34.58 | -0.83% | 1,055,300 |
Aug 29, 2025 | 34.72 | 34.92 | 34.60 | 34.87 | 34.87 | 0.40% | 1,360,900 |
Aug 28, 2025 | 34.50 | 34.85 | 34.48 | 34.73 | 34.73 | 0.84% | 2,117,600 |
Aug 27, 2025 | 34.10 | 34.69 | 34.10 | 34.44 | 34.44 | 0.73% | 3,683,400 |
Aug 26, 2025 | 33.97 | 34.31 | 33.90 | 34.19 | 34.19 | 0.86% | 1,505,800 |
Aug 25, 2025 | 33.77 | 34.09 | 33.77 | 33.90 | 33.90 | 0.41% | 1,559,600 |
Aug 22, 2025 | 33.42 | 33.80 | 33.15 | 33.76 | 33.76 | 1.66% | 2,715,900 |
Aug 21, 2025 | 33.24 | 33.49 | 33.05 | 33.21 | 33.21 | -0.09% | 1,659,000 |
Aug 20, 2025 | 33.11 | 33.26 | 32.97 | 33.24 | 33.24 | 0.39% | 2,430,200 |
Aug 19, 2025 | 33.23 | 33.23 | 32.84 | 33.11 | 33.11 | -3.33% | 1,822,000 |
Aug 18, 2025 | 33.99 | 34.41 | 33.99 | 34.25 | 33.38 | 1.24% | 1,904,100 |
Aug 15, 2025 | 33.41 | 34.10 | 33.41 | 33.83 | 32.97 | 1.50% | 2,859,900 |
Aug 14, 2025 | 33.59 | 34.00 | 33.30 | 33.33 | 32.48 | 0.45% | 8,378,800 |
Aug 13, 2025 | 33.57 | 33.60 | 33.17 | 33.18 | 32.34 | -1.16% | 2,206,400 |
Aug 12, 2025 | 33.43 | 34.37 | 33.41 | 33.57 | 32.72 | 0.39% | 3,177,200 |
Aug 11, 2025 | 33.58 | 33.78 | 33.23 | 33.44 | 32.59 | -0.42% | 1,243,400 |
Aug 8, 2025 | 33.75 | 33.89 | 33.46 | 33.58 | 32.73 | -0.15% | 1,479,700 |
Aug 7, 2025 | 33.45 | 33.75 | 33.38 | 33.63 | 32.78 | 0.66% | 1,304,400 |
Aug 6, 2025 | 33.32 | 33.56 | 33.21 | 33.41 | 32.56 | 0.27% | 1,977,600 |
Aug 5, 2025 | 33.34 | 33.76 | 33.29 | 33.32 | 32.47 | -0.33% | 1,347,800 |
Aug 4, 2025 | 33.51 | 33.62 | 33.10 | 33.43 | 32.58 | -0.03% | 1,521,300 |
Aug 1, 2025 | 33.56 | 33.90 | 33.38 | 33.44 | 32.59 | 0.24% | 985,600 |
Jul 31, 2025 | 33.55 | 33.73 | 33.16 | 33.36 | 32.51 | -0.86% | 1,537,500 |
Jul 30, 2025 | 33.40 | 33.98 | 33.25 | 33.65 | 32.80 | 0.84% | 1,243,400 |
Jul 29, 2025 | 33.22 | 33.60 | 33.16 | 33.37 | 32.52 | 0.21% | 915,500 |
Jul 28, 2025 | 33.49 | 33.73 | 33.18 | 33.30 | 32.45 | -0.57% | 908,800 |
Jul 25, 2025 | 33.63 | 33.74 | 33.40 | 33.49 | 32.64 | -0.24% | 781,700 |
Jul 24, 2025 | 33.70 | 33.79 | 33.42 | 33.57 | 32.72 | -0.39% | 958,600 |
Jul 23, 2025 | 33.45 | 33.88 | 33.41 | 33.70 | 32.84 | 0.99% | 762,200 |
Jul 22, 2025 | 33.80 | 34.26 | 33.37 | 33.37 | 32.52 | -1.24% | 1,487,600 |
Jul 21, 2025 | 33.80 | 34.02 | 33.59 | 33.79 | 32.93 | -0.06% | 1,713,800 |