Transmissora Alianca De Energia Eletrica S.A. TAEE3
BMFBOVESPA · Brazil · Industrial Services
BRL 13.75+0.05 (+0.36%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 13.70 | +1.93% | BRL 13.45 | BRL 13.72 | BRL 13.43 | 55.60K |
| 2026-09-29 | BRL 13.44 | +0.83% | BRL 13.32 | BRL 13.44 | BRL 13.11 | 75.70K |
| 2026-09-28 | BRL 13.33 | -0.52% | BRL 13.49 | BRL 13.49 | BRL 13.20 | 97.30K |
| 2026-09-25 | BRL 13.40 | -0.74% | BRL 13.45 | BRL 13.53 | BRL 13.39 | 80.10K |
| 2026-09-24 | BRL 13.50 | -0.66% | BRL 13.59 | BRL 13.60 | BRL 13.41 | 47.30K |
| 2026-09-23 | BRL 13.59 | -0.44% | BRL 13.73 | BRL 13.73 | BRL 13.51 | 49.40K |
| 2026-09-22 | BRL 13.65 | -0.73% | BRL 13.65 | BRL 13.72 | BRL 13.63 | 45.30K |
| 2026-09-21 | BRL 13.75 | -0.22% | BRL 13.75 | BRL 13.89 | BRL 13.66 | 94.00K |
| 2026-09-18 | BRL 13.78 | +1.32% | BRL 13.60 | BRL 13.78 | BRL 13.57 | 44.20K |
| 2026-09-17 | BRL 13.60 | 0.00% | BRL 13.54 | BRL 13.72 | BRL 13.46 | 79.40K |
| 2026-09-16 | BRL 13.60 | +1.34% | BRL 13.45 | BRL 13.60 | BRL 13.40 | 55.90K |
| 2026-09-15 | BRL 13.42 | +0.83% | BRL 13.21 | BRL 13.48 | BRL 13.21 | 53.10K |
| 2026-09-14 | BRL 13.31 | -0.97% | BRL 13.21 | BRL 13.38 | BRL 13.16 | 91.00K |
| 2026-09-11 | BRL 13.44 | -0.74% | BRL 13.55 | BRL 13.60 | BRL 13.37 | 95.50K |
| 2026-09-10 | BRL 13.54 | +0.74% | BRL 13.44 | BRL 13.62 | BRL 13.27 | 91.10K |
| 2026-09-09 | BRL 13.44 | -2.11% | BRL 13.73 | BRL 13.75 | BRL 13.42 | 83.10K |
| 2026-09-08 | BRL 13.73 | +0.07% | BRL 13.72 | BRL 13.90 | BRL 13.72 | 131.00K |
| 2026-09-04 | BRL 13.72 | -0.29% | BRL 13.79 | BRL 13.79 | BRL 13.56 | 82.70K |
| 2026-09-03 | BRL 13.76 | +1.47% | BRL 13.60 | BRL 13.93 | BRL 13.60 | 140.40K |
| 2026-09-02 | BRL 13.56 | +3.75% | BRL 13.09 | BRL 13.69 | BRL 13.09 | 169.40K |
| 2026-09-01 | BRL 13.07 | +0.85% | BRL 12.99 | BRL 13.13 | BRL 12.89 | 104.50K |
| 2026-08-31 | BRL 12.96 | +1.33% | BRL 12.80 | BRL 12.96 | BRL 12.80 | 69.50K |
| 2026-08-28 | BRL 12.79 | -0.31% | BRL 12.80 | BRL 12.83 | BRL 12.72 | 68.60K |
| 2026-08-27 | BRL 12.83 | -0.54% | BRL 12.90 | BRL 12.90 | BRL 12.71 | 80.60K |
| 2026-08-26 | BRL 12.90 | +1.74% | BRL 12.77 | BRL 12.95 | BRL 12.75 | 67.40K |
| 2026-08-25 | BRL 12.68 | +1.77% | BRL 12.46 | BRL 12.81 | BRL 12.46 | 111.20K |
| 2026-08-24 | BRL 12.46 | +0.40% | BRL 12.31 | BRL 12.53 | BRL 12.30 | 104.20K |
| 2026-08-21 | BRL 12.41 | +0.89% | BRL 12.39 | BRL 12.51 | BRL 12.34 | 116.60K |
| 2026-08-20 | BRL 12.30 | +0.33% | BRL 12.27 | BRL 12.39 | BRL 12.14 | 100.30K |
| 2026-08-19 | BRL 12.26 | +0.66% | BRL 12.32 | BRL 12.32 | BRL 12.14 | 153.50K |
| 2026-08-18 | BRL 12.18 | -0.90% | BRL 12.28 | BRL 12.41 | BRL 12.18 | 161.10K |
| 2026-08-17 | BRL 12.29 | -1.21% | BRL 12.51 | BRL 12.53 | BRL 12.23 | 168.60K |
| 2026-08-14 | BRL 12.44 | -1.58% | BRL 12.76 | BRL 12.76 | BRL 12.32 | 284.90K |
| 2026-08-13 | BRL 12.64 | +0.48% | BRL 12.74 | BRL 12.74 | BRL 12.41 | 153.10K |
| 2026-08-12 | BRL 12.58 | -1.26% | BRL 12.97 | BRL 12.97 | BRL 12.33 | 234.60K |
| 2026-08-11 | BRL 12.74 | -1.01% | BRL 12.87 | BRL 12.87 | BRL 12.59 | 218.90K |
| 2026-08-10 | BRL 12.87 | -1.23% | BRL 12.99 | BRL 12.99 | BRL 12.73 | 231.00K |
| 2026-08-07 | BRL 13.03 | -0.31% | BRL 13.21 | BRL 13.21 | BRL 12.85 | 211.20K |
| 2026-08-06 | BRL 13.07 | -0.53% | BRL 13.25 | BRL 13.25 | BRL 13.02 | 123.40K |
| 2026-08-05 | BRL 13.14 | +0.31% | BRL 13.33 | BRL 13.55 | BRL 13.04 | 150.10K |
| 2026-08-04 | BRL 13.10 | -0.08% | BRL 13.11 | BRL 13.30 | BRL 13.05 | 150.30K |
| 2026-08-03 | BRL 13.11 | -0.61% | BRL 13.14 | BRL 13.60 | BRL 13.05 | 148.00K |
| 2026-07-31 | BRL 13.19 | +0.38% | BRL 13.14 | BRL 13.23 | BRL 13.06 | 85.40K |
| 2026-07-30 | BRL 13.14 | +1.08% | BRL 12.92 | BRL 13.20 | BRL 12.92 | 84.60K |
| 2026-07-29 | BRL 13.00 | -1.14% | BRL 13.17 | BRL 13.17 | BRL 12.90 | 153.40K |
| 2026-07-28 | BRL 13.15 | -0.15% | BRL 13.19 | BRL 13.36 | BRL 13.07 | 81.90K |
| 2026-07-27 | BRL 13.17 | -1.35% | BRL 13.50 | BRL 13.51 | BRL 13.06 | 160.20K |
| 2026-07-24 | BRL 13.35 | -2.55% | BRL 13.69 | BRL 13.69 | BRL 13.27 | 138.70K |
| 2026-07-23 | BRL 13.70 | +1.11% | BRL 13.75 | BRL 13.75 | BRL 13.57 | 38.90K |
| 2026-07-22 | BRL 13.55 | -0.59% | BRL 13.62 | BRL 13.79 | BRL 13.55 | 66.70K |
| 2026-07-21 | BRL 13.63 | +0.37% | BRL 13.58 | BRL 13.67 | BRL 13.49 | 39.80K |
| 2026-07-20 | BRL 13.58 | -0.51% | BRL 13.64 | BRL 13.64 | BRL 13.51 | 60.20K |
| 2026-07-17 | BRL 13.65 | +0.89% | BRL 13.56 | BRL 13.73 | BRL 13.50 | 46.20K |
| 2026-07-16 | BRL 13.53 | +0.07% | BRL 13.61 | BRL 13.61 | BRL 13.38 | 54.00K |
| 2026-07-15 | BRL 13.52 | -0.81% | BRL 13.67 | BRL 13.67 | BRL 13.47 | 66.90K |
| 2026-07-14 | BRL 13.63 | -0.29% | BRL 13.63 | BRL 13.74 | BRL 13.55 | 73.00K |
| 2026-07-13 | BRL 13.67 | +0.07% | BRL 13.66 | BRL 13.82 | BRL 13.58 | 78.00K |
| 2026-07-10 | BRL 13.66 | +2.63% | BRL 13.45 | BRL 13.81 | BRL 13.35 | 139.90K |
| 2026-07-09 | BRL 13.31 | +1.22% | BRL 13.29 | BRL 13.33 | BRL 13.07 | 47.50K |
| 2026-07-08 | BRL 13.15 | -1.65% | BRL 13.31 | BRL 13.34 | BRL 13.11 | 92.20K |
| 2026-07-07 | BRL 13.37 | 0.00% | BRL 13.36 | BRL 13.48 | BRL 13.29 | 70.50K |
| 2026-07-06 | BRL 13.37 | -1.18% | BRL 13.53 | BRL 13.53 | BRL 13.30 | 65.30K |
| 2026-07-03 | BRL 13.53 | +0.97% | BRL 13.47 | BRL 13.72 | BRL 13.40 | 173.30K |
| 2026-07-02 | BRL 13.40 | +2.29% | BRL 13.25 | BRL 13.48 | BRL 13.25 | 127.80K |
| 2026-07-01 | BRL 13.10 | -0.61% | BRL 13.19 | BRL 13.24 | BRL 13.02 | 96.90K |
| 2026-06-30 | BRL 13.18 | -0.45% | BRL 13.39 | BRL 13.42 | BRL 13.07 | 59.80K |
| 2026-06-29 | BRL 13.24 | +0.46% | BRL 13.23 | BRL 13.32 | BRL 13.17 | 85.70K |
| 2026-06-26 | BRL 13.18 | -0.68% | BRL 13.24 | BRL 13.31 | BRL 13.14 | 67.50K |
| 2026-06-25 | BRL 13.27 | +1.30% | BRL 13.25 | BRL 13.38 | BRL 13.15 | 85.60K |
| 2026-06-24 | BRL 13.10 | -1.21% | BRL 13.26 | BRL 13.29 | BRL 13.10 | 64.10K |
| 2026-06-23 | BRL 13.26 | +0.30% | BRL 13.22 | BRL 13.26 | BRL 13.04 | 93.80K |
| 2026-06-22 | BRL 13.22 | +2.32% | BRL 13.06 | BRL 13.24 | BRL 13.00 | 62.80K |
| 2026-06-19 | BRL 12.92 | -1.97% | BRL 13.28 | BRL 13.28 | BRL 12.92 | 201.00K |
| 2026-06-18 | BRL 13.18 | +2.25% | BRL 13.00 | BRL 13.18 | BRL 12.87 | 100.90K |
| 2026-06-17 | BRL 12.89 | -3.23% | BRL 13.32 | BRL 13.32 | BRL 12.88 | 157.50K |
| 2026-06-16 | BRL 13.32 | -1.19% | BRL 13.47 | BRL 13.47 | BRL 12.96 | 81.60K |
| 2026-06-15 | BRL 13.48 | +2.74% | BRL 13.14 | BRL 13.48 | BRL 13.13 | 87.40K |
| 2026-06-12 | BRL 13.12 | -0.23% | BRL 13.12 | BRL 13.22 | BRL 13.06 | 92.10K |
| 2026-06-11 | BRL 13.15 | +1.31% | BRL 12.98 | BRL 13.15 | BRL 12.91 | 84.90K |
| 2026-06-10 | BRL 12.98 | +0.31% | BRL 12.94 | BRL 12.99 | BRL 12.82 | 61.80K |
| 2026-06-09 | BRL 12.94 | +0.54% | BRL 12.93 | BRL 13.06 | BRL 12.90 | 55.20K |
| 2026-06-08 | BRL 12.87 | +0.39% | BRL 12.90 | BRL 12.91 | BRL 12.73 | 91.70K |
| 2026-06-05 | BRL 12.82 | -1.23% | BRL 12.98 | BRL 12.99 | BRL 12.79 | 148.00K |
| 2026-06-03 | BRL 12.98 | -0.92% | BRL 13.10 | BRL 13.10 | BRL 12.90 | 95.20K |
| 2026-06-02 | BRL 13.10 | +0.54% | BRL 13.06 | BRL 13.10 | BRL 12.98 | 86.00K |
| 2026-06-01 | BRL 13.03 | +0.15% | BRL 12.98 | BRL 13.13 | BRL 12.90 | 157.50K |
| 2026-05-29 | BRL 13.01 | +0.08% | BRL 13.17 | BRL 13.17 | BRL 12.85 | 109.50K |
| 2026-05-28 | BRL 13.00 | -0.69% | BRL 13.23 | BRL 13.23 | BRL 13.00 | 90.40K |
| 2026-05-27 | BRL 13.09 | +0.77% | BRL 13.08 | BRL 13.31 | BRL 12.93 | 98.90K |
| 2026-05-26 | BRL 12.99 | -0.84% | BRL 13.20 | BRL 13.20 | BRL 12.85 | 115.10K |