Transmissora Aliança de Energia Elétrica S.A. (BVMF:TAEE3)
Brazil · Delayed Price · Currency is BRL 14.94
+0.02 (0.13%)
Nov 13, 2025, 5:02 PM GMT-3
BVMF:TAEE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 14.10 | 14.92 | 14.06 | 14.92 | 14.92 | 5.82% | 361,200 |
| Nov 11, 2025 | 13.45 | 14.19 | 13.44 | 14.10 | 14.10 | 4.83% | 234,900 |
| Nov 10, 2025 | 13.32 | 13.56 | 13.30 | 13.45 | 13.45 | 0.15% | 118,300 |
| Nov 7, 2025 | 13.35 | 13.43 | 13.25 | 13.43 | 13.43 | 0.60% | 78,900 |
| Nov 6, 2025 | 13.08 | 13.35 | 13.06 | 13.35 | 13.35 | 1.52% | 98,900 |
| Nov 5, 2025 | 12.92 | 13.22 | 12.92 | 13.15 | 13.15 | 1.78% | 127,900 |
| Nov 4, 2025 | 12.67 | 12.98 | 12.30 | 12.92 | 12.92 | 1.97% | 109,400 |
| Nov 3, 2025 | 12.60 | 12.74 | 12.53 | 12.67 | 12.67 | 0.40% | 109,800 |
| Oct 31, 2025 | 12.55 | 12.68 | 12.47 | 12.62 | 12.62 | 0.56% | 112,000 |
| Oct 30, 2025 | 12.21 | 12.60 | 12.21 | 12.55 | 12.55 | 1.21% | 55,300 |
| Oct 29, 2025 | 12.45 | 12.59 | 12.40 | 12.40 | 12.40 | -0.40% | 42,800 |
| Oct 28, 2025 | 12.33 | 12.51 | 12.32 | 12.45 | 12.45 | 0.81% | 67,900 |
| Oct 27, 2025 | 12.18 | 12.37 | 12.18 | 12.35 | 12.35 | 1.56% | 108,400 |
| Oct 24, 2025 | 12.05 | 12.30 | 12.05 | 12.16 | 12.16 | -0.49% | 108,800 |
| Oct 23, 2025 | 12.01 | 12.30 | 12.01 | 12.22 | 12.22 | 1.08% | 100,900 |
| Oct 22, 2025 | 12.01 | 12.13 | 11.97 | 12.09 | 12.09 | 0.25% | 76,200 |
| Oct 21, 2025 | 12.11 | 12.16 | 12.02 | 12.06 | 12.06 | -0.41% | 41,900 |
| Oct 20, 2025 | 12.10 | 12.24 | 11.83 | 12.11 | 12.11 | 0.41% | 76,500 |
| Oct 17, 2025 | 12.00 | 12.13 | 11.99 | 12.06 | 12.06 | 0.42% | 90,000 |
| Oct 16, 2025 | 11.95 | 12.12 | 11.50 | 12.01 | 12.01 | 0.17% | 155,300 |
| Oct 15, 2025 | 11.94 | 12.04 | 11.83 | 11.99 | 11.99 | 0.84% | 82,500 |
| Oct 14, 2025 | 11.94 | 11.99 | 11.86 | 11.89 | 11.89 | -0.42% | 57,700 |
| Oct 13, 2025 | 11.94 | 12.00 | 11.84 | 11.94 | 11.94 | 0.08% | 67,300 |
| Oct 10, 2025 | 11.91 | 12.00 | 11.78 | 11.93 | 11.93 | -0.33% | 55,500 |
| 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 |