Transmissora Aliança de Energia Elétrica S.A. (BVMF:TAEE3)
Brazil · Delayed Price · Currency is BRL 11.79
+0.09 (0.77%)
Sep 17, 2025, 4:40 PM GMT-3
BVMF:TAEE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.62 | 11.87 | 11.62 | 11.84 | 11.84 | 1.20% | 52,000 |
| 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 |
| Aug 1, 2025 | 11.10 | 11.28 | 11.06 | 11.12 | 10.84 | 0.27% | 65,800 |
| Jul 31, 2025 | 11.30 | 11.30 | 11.01 | 11.09 | 10.81 | -0.36% | 49,500 |
| Jul 30, 2025 | 11.09 | 11.26 | 11.03 | 11.13 | 10.85 | 0.36% | 34,700 |
| Jul 29, 2025 | 11.08 | 11.13 | 11.00 | 11.09 | 10.81 | 0.45% | 49,300 |
| Jul 28, 2025 | 11.05 | 11.17 | 11.01 | 11.04 | 10.76 | -0.09% | 43,600 |
| Jul 25, 2025 | 11.15 | 11.19 | 11.05 | 11.05 | 10.77 | -1.07% | 49,000 |
| Jul 24, 2025 | 11.12 | 11.21 | 11.10 | 11.17 | 10.89 | -0.53% | 32,300 |
| Jul 23, 2025 | 11.02 | 11.23 | 11.02 | 11.23 | 10.94 | 1.17% | 36,400 |
| Jul 22, 2025 | 11.27 | 11.36 | 11.09 | 11.10 | 10.82 | -1.51% | 52,200 |
| Jul 21, 2025 | 11.12 | 11.28 | 11.00 | 11.27 | 10.98 | 0.90% | 83,900 |
| Jul 18, 2025 | 11.12 | 11.20 | 11.06 | 11.17 | 10.89 | 0.45% | 58,300 |
| Jul 17, 2025 | 11.19 | 11.21 | 11.03 | 11.12 | 10.84 | -0.45% | 50,200 |
| Jul 16, 2025 | 11.31 | 11.31 | 11.10 | 11.17 | 10.89 | -0.27% | 47,700 |
| Jul 15, 2025 | 11.13 | 11.31 | 11.07 | 11.20 | 10.91 | 0.36% | 67,600 |
| Jul 14, 2025 | 11.30 | 11.30 | 11.13 | 11.16 | 10.88 | -0.98% | 61,000 |
| Jul 11, 2025 | 11.38 | 11.38 | 11.20 | 11.27 | 10.98 | -0.79% | 69,300 |
| Jul 10, 2025 | 11.30 | 11.38 | 11.27 | 11.36 | 11.07 | -0.18% | 55,100 |