Transmissora Aliança de Energia Elétrica S.A. (BVMF:TAEE3)
Brazil · Delayed Price · Currency is BRL 11.93
-0.04 (-0.33%)
Oct 10, 2025, 5:05 PM GMT-3
BVMF:TAEE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11.91 | 12.00 | 11.78 | 11.93 | 11.93 | -0.33% | 55,000 |
| Oct 9, 2025 | 12.00 | 12.08 | 11.90 | 11.97 | 11.97 | -0.25% | 39,300 |
| Oct 8, 2025 | 11.95 | 12.04 | 11.91 | 12.00 | 12.00 | 0.33% | 43,100 |
| Oct 7, 2025 | 11.91 | 12.04 | 11.90 | 11.96 | 11.96 | -0.50% | 48,100 |
| Oct 6, 2025 | 12.23 | 12.23 | 11.90 | 12.02 | 12.02 | -0.66% | 51,300 |
| Oct 3, 2025 | 12.07 | 12.17 | 12.06 | 12.10 | 12.10 | -0.17% | 39,800 |
| Oct 2, 2025 | 12.18 | 12.23 | 12.11 | 12.12 | 12.12 | -0.57% | 67,900 |
| Oct 1, 2025 | 12.10 | 12.23 | 12.10 | 12.19 | 12.19 | 0.49% | 67,600 |
| Sep 30, 2025 | 12.25 | 12.32 | 12.11 | 12.13 | 12.13 | -0.90% | 52,900 |
| Sep 29, 2025 | 12.00 | 12.25 | 12.00 | 12.24 | 12.24 | 2.00% | 125,000 |
| Sep 26, 2025 | 11.98 | 12.06 | 11.97 | 12.00 | 12.00 | 0.17% | 45,800 |
| Sep 25, 2025 | 11.90 | 12.06 | 11.90 | 11.98 | 11.98 | 0.34% | 69,900 |
| Sep 24, 2025 | 11.97 | 12.02 | 11.90 | 11.94 | 11.94 | -0.75% | 48,300 |
| Sep 23, 2025 | 11.81 | 12.04 | 11.78 | 12.03 | 12.03 | 1.78% | 92,800 |
| Sep 22, 2025 | 11.84 | 11.84 | 11.50 | 11.82 | 11.82 | -0.17% | 49,700 |
| Sep 19, 2025 | 11.66 | 11.89 | 11.66 | 11.84 | 11.84 | 0.85% | 56,600 |
| Sep 18, 2025 | 11.70 | 11.84 | 11.70 | 11.74 | 11.74 | 0.17% | 44,300 |
| Sep 17, 2025 | 11.62 | 11.87 | 11.62 | 11.72 | 11.72 | 0.17% | 82,600 |
| Sep 16, 2025 | 11.65 | 11.71 | 11.51 | 11.70 | 11.70 | 0.43% | 50,100 |
| Sep 15, 2025 | 11.55 | 11.66 | 11.50 | 11.65 | 11.65 | 0.95% | 58,900 |
| Sep 12, 2025 | 11.57 | 11.61 | 11.50 | 11.54 | 11.54 | -0.69% | 61,200 |
| Sep 11, 2025 | 11.50 | 11.65 | 11.50 | 11.62 | 11.62 | 0.78% | 57,000 |
| Sep 10, 2025 | 11.60 | 11.65 | 11.50 | 11.53 | 11.53 | -0.69% | 95,500 |
| Sep 9, 2025 | 11.60 | 11.61 | 11.50 | 11.61 | 11.61 | 0.26% | 38,300 |
| Sep 8, 2025 | 11.62 | 11.66 | 11.42 | 11.58 | 11.58 | -0.26% | 65,300 |
| Sep 5, 2025 | 11.50 | 11.62 | 11.48 | 11.61 | 11.61 | 0.96% | 62,300 |
| Sep 4, 2025 | 11.41 | 11.50 | 11.33 | 11.50 | 11.50 | 1.05% | 55,400 |
| Sep 3, 2025 | 11.36 | 11.43 | 11.31 | 11.38 | 11.38 | 0.44% | 42,200 |
| Sep 2, 2025 | 11.45 | 11.60 | 11.33 | 11.33 | 11.33 | -1.05% | 70,700 |
| Sep 1, 2025 | 11.51 | 11.60 | 11.34 | 11.45 | 11.45 | -0.43% | 65,500 |
| Aug 29, 2025 | 11.53 | 11.60 | 11.49 | 11.50 | 11.50 | - | 51,400 |
| Aug 28, 2025 | 11.39 | 11.57 | 11.39 | 11.50 | 11.50 | 0.97% | 71,500 |
| Aug 27, 2025 | 11.35 | 11.47 | 11.33 | 11.39 | 11.39 | 0.35% | 123,000 |
| Aug 26, 2025 | 11.30 | 11.36 | 11.26 | 11.35 | 11.35 | 0.89% | 49,700 |
| Aug 25, 2025 | 11.24 | 11.33 | 11.24 | 11.25 | 11.25 | - | 74,800 |
| Aug 22, 2025 | 11.02 | 11.25 | 11.01 | 11.25 | 11.25 | 2.09% | 56,600 |
| Aug 21, 2025 | 11.02 | 11.12 | 10.92 | 11.02 | 11.02 | - | 119,400 |
| Aug 20, 2025 | 10.95 | 11.06 | 10.92 | 11.02 | 11.02 | 0.73% | 77,600 |
| Aug 19, 2025 | 11.13 | 11.31 | 10.86 | 10.94 | 10.94 | -3.78% | 123,400 |
| Aug 18, 2025 | 11.26 | 11.45 | 11.25 | 11.37 | 11.08 | 1.61% | 241,500 |
| Aug 15, 2025 | 11.19 | 11.28 | 11.12 | 11.19 | 10.90 | 0.36% | 88,600 |
| Aug 14, 2025 | 11.25 | 11.25 | 11.07 | 11.15 | 10.87 | 1.09% | 120,100 |
| Aug 13, 2025 | 11.15 | 11.15 | 11.01 | 11.03 | 10.75 | -1.61% | 99,200 |
| Aug 12, 2025 | 11.07 | 11.38 | 11.07 | 11.21 | 10.92 | 1.26% | 98,200 |
| Aug 11, 2025 | 11.16 | 11.22 | 11.01 | 11.07 | 10.79 | -0.72% | 73,900 |
| Aug 8, 2025 | 11.10 | 11.26 | 11.07 | 11.15 | 10.87 | -0.18% | 62,300 |
| Aug 7, 2025 | 11.09 | 11.20 | 11.07 | 11.17 | 10.89 | 0.72% | 39,700 |
| Aug 6, 2025 | 11.01 | 11.13 | 11.01 | 11.09 | 10.81 | 0.36% | 21,600 |
| Aug 5, 2025 | 11.01 | 11.20 | 11.01 | 11.05 | 10.77 | 0.36% | 38,900 |
| Aug 4, 2025 | 11.00 | 11.16 | 10.99 | 11.01 | 10.73 | -0.99% | 67,500 |