Transmissora Aliança de Energia Elétrica S.A. (TAEE11.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 36.40 | 36.92 | 36.31 | 36.55 | 36.55 | 5,970,800 |
| May 02, 2024 | 35.40 | 36.25 | 35.38 | 36.22 | 36.22 | 5,316,500 |
| Apr 30, 2024 | 35.50 | 35.50 | 35.15 | 35.22 | 35.22 | 4,174,900 |
| Apr 29, 2024 | 35.36 | 35.41 | 35.04 | 35.20 | 35.20 | 2,195,700 |
| Apr 26, 2024 | 35.22 | 35.67 | 35.22 | 35.25 | 35.25 | 1,863,700 |
| Apr 25, 2024 | 35.36 | 35.57 | 35.05 | 35.05 | 35.05 | 3,062,200 |
| Apr 24, 2024 | 35.48 | 35.63 | 35.25 | 35.36 | 35.36 | 2,683,200 |
| Apr 23, 2024 | 35.70 | 35.83 | 35.23 | 35.48 | 35.48 | 2,567,600 |
| Apr 22, 2024 | 35.70 | 35.82 | 35.51 | 35.80 | 35.80 | 1,461,600 |
| Apr 19, 2024 | 35.68 | 35.85 | 35.54 | 35.71 | 35.71 | 1,810,000 |
| Apr 18, 2024 | 35.70 | 35.92 | 35.61 | 35.61 | 35.61 | 2,087,400 |
| Apr 17, 2024 | 35.82 | 36.20 | 35.70 | 35.70 | 35.70 | 2,353,300 |
| Apr 16, 2024 | 35.79 | 36.30 | 35.73 | 35.80 | 35.80 | 2,986,300 |
| Apr 15, 2024 | 35.84 | 35.94 | 35.61 | 35.82 | 35.82 | 1,926,600 |
| Apr 12, 2024 | 36.51 | 36.61 | 35.69 | 35.69 | 35.69 | 2,769,400 |
| Apr 11, 2024 | 36.41 | 36.64 | 36.25 | 36.60 | 36.60 | 2,812,000 |
| Apr 10, 2024 | 36.56 | 36.68 | 36.27 | 36.40 | 36.40 | 2,439,100 |
| Apr 09, 2024 | 36.25 | 36.72 | 36.25 | 36.56 | 36.56 | 1,863,300 |
| Apr 08, 2024 | 36.10 | 36.36 | 36.05 | 36.20 | 36.20 | 2,747,200 |
| Apr 05, 2024 | 36.37 | 36.43 | 36.08 | 36.21 | 36.21 | 1,771,700 |
| Apr 04, 2024 | 36.42 | 36.69 | 36.32 | 36.37 | 36.37 | 1,308,800 |
| Apr 03, 2024 | 36.14 | 36.49 | 36.05 | 36.42 | 36.42 | 1,464,500 |
| Apr 02, 2024 | 36.34 | 36.40 | 36.01 | 36.15 | 36.15 | 1,773,800 |
| Apr 01, 2024 | 36.31 | 36.59 | 36.11 | 36.34 | 36.34 | 2,070,400 |
| Mar 28, 2024 | 36.04 | 36.47 | 35.91 | 36.31 | 36.31 | 2,279,800 |
| Mar 27, 2024 | 36.00 | 36.22 | 35.90 | 36.05 | 36.05 | 981,600 |
| Mar 26, 2024 | 35.86 | 36.03 | 35.78 | 35.92 | 35.92 | 860,000 |
| Mar 25, 2024 | 36.01 | 36.22 | 35.82 | 35.82 | 35.82 | 1,155,600 |
| Mar 22, 2024 | 36.06 | 36.15 | 35.91 | 36.01 | 36.01 | 1,256,200 |
| Mar 21, 2024 | 35.95 | 36.27 | 35.70 | 36.07 | 36.07 | 1,291,700 |
| Mar 20, 2024 | 35.70 | 35.95 | 35.49 | 35.95 | 35.95 | 1,481,600 |
| Mar 19, 2024 | 35.38 | 35.71 | 35.30 | 35.71 | 35.71 | 918,300 |
| Mar 18, 2024 | 35.35 | 35.62 | 35.16 | 35.30 | 35.30 | 2,070,800 |
| Mar 15, 2024 | 35.45 | 35.62 | 35.26 | 35.33 | 35.33 | 3,818,100 |
| Mar 14, 2024 | 35.42 | 35.55 | 35.30 | 35.42 | 35.42 | 1,393,400 |
| Mar 13, 2024 | 35.38 | 35.49 | 35.16 | 35.43 | 35.43 | 968,900 |
| Mar 12, 2024 | 35.49 | 35.49 | 35.24 | 35.38 | 35.38 | 948,500 |
| Mar 11, 2024 | 35.38 | 35.49 | 35.25 | 35.35 | 35.35 | 1,136,200 |
| Mar 08, 2024 | 35.40 | 35.82 | 35.35 | 35.38 | 35.38 | 1,476,800 |
| Mar 07, 2024 | 34.93 | 35.60 | 34.85 | 35.40 | 35.40 | 2,125,700 |
| Mar 06, 2024 | 34.80 | 35.04 | 34.57 | 34.63 | 34.63 | 1,695,300 |
| Mar 05, 2024 | 34.79 | 35.05 | 34.71 | 34.79 | 34.79 | 1,303,900 |
| Mar 04, 2024 | 35.00 | 35.11 | 34.75 | 34.79 | 34.79 | 1,214,500 |
| Mar 01, 2024 | 35.39 | 35.45 | 34.99 | 35.00 | 35.00 | 2,038,800 |
| Feb 29, 2024 | 35.02 | 35.46 | 34.92 | 35.40 | 35.40 | 1,702,700 |
| Feb 28, 2024 | 35.20 | 35.32 | 34.91 | 35.02 | 35.02 | 1,496,800 |
| Feb 27, 2024 | 35.14 | 35.49 | 35.09 | 35.35 | 35.35 | 1,225,300 |
| Feb 26, 2024 | 35.20 | 35.32 | 34.91 | 35.06 | 35.06 | 1,551,100 |
| Feb 23, 2024 | 35.31 | 35.47 | 34.97 | 35.20 | 35.20 | 2,048,900 |
| Feb 22, 2024 | 34.90 | 35.44 | 34.85 | 35.31 | 35.31 | 1,677,500 |
| Feb 21, 2024 | 35.40 | 35.52 | 34.42 | 34.90 | 34.90 | 3,970,400 |
| Feb 20, 2024 | 35.25 | 35.56 | 35.05 | 35.43 | 35.43 | 2,076,900 |
| Feb 19, 2024 | 35.65 | 35.72 | 35.36 | 35.40 | 35.40 | 1,989,700 |
| Feb 16, 2024 | 35.90 | 36.05 | 35.55 | 35.65 | 35.65 | 1,756,800 |
| Feb 15, 2024 | 35.71 | 36.16 | 35.71 | 35.90 | 35.90 | 1,629,000 |
| Feb 14, 2024 | 36.00 | 36.06 | 35.51 | 35.70 | 35.70 | 1,378,800 |
| Feb 09, 2024 | 36.00 | 36.22 | 35.82 | 36.08 | 36.08 | 1,927,300 |
| Feb 08, 2024 | 36.81 | 36.81 | 36.04 | 36.06 | 36.06 | 1,666,200 |
| Feb 07, 2024 | 36.63 | 37.09 | 36.50 | 36.81 | 36.81 | 1,215,400 |
| Feb 06, 2024 | 36.29 | 36.64 | 36.17 | 36.63 | 36.63 | 1,489,500 |
| Feb 05, 2024 | 36.53 | 36.53 | 36.14 | 36.29 | 36.29 | 1,840,700 |
| Feb 02, 2024 | 37.00 | 37.10 | 36.52 | 36.53 | 36.53 | 1,629,700 |
| Feb 01, 2024 | 36.89 | 37.02 | 36.53 | 37.02 | 37.02 | 1,576,300 |
| Jan 31, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Jan 30, 2024 | 36.77 | 36.90 | 36.43 | 36.43 | 36.43 | 947,700 |
| Jan 29, 2024 | 36.85 | 37.04 | 36.70 | 36.77 | 36.77 | 1,125,300 |
| Jan 26, 2024 | 36.79 | 36.98 | 36.77 | 36.90 | 36.90 | 827,100 |
| Jan 25, 2024 | 36.92 | 36.98 | 36.70 | 36.79 | 36.79 | 1,020,500 |
| Jan 24, 2024 | 37.14 | 37.30 | 36.86 | 36.92 | 36.92 | 1,018,300 |
| Jan 23, 2024 | 36.91 | 37.18 | 36.81 | 37.10 | 37.10 | 968,000 |
| Jan 22, 2024 | 37.40 | 37.53 | 36.67 | 36.92 | 36.92 | 1,357,100 |
| Jan 19, 2024 | 37.27 | 37.54 | 37.17 | 37.35 | 37.35 | 1,385,400 |
| Jan 18, 2024 | 37.63 | 37.67 | 37.21 | 37.22 | 37.22 | 2,218,000 |
| Jan 17, 2024 | 37.65 | 37.66 | 37.44 | 37.63 | 37.63 | 1,119,700 |
| Jan 16, 2024 | 37.76 | 37.83 | 37.42 | 37.65 | 37.65 | 1,459,600 |
| Jan 15, 2024 | 37.58 | 37.85 | 37.44 | 37.85 | 37.85 | 933,100 |
| Jan 12, 2024 | 37.33 | 37.70 | 37.25 | 37.58 | 37.58 | 1,019,700 |
| Jan 11, 2024 | 37.58 | 37.70 | 36.90 | 37.45 | 37.45 | 2,520,500 |
| Jan 10, 2024 | 37.84 | 37.89 | 37.42 | 37.72 | 37.72 | 1,346,000 |
| Jan 09, 2024 | 37.37 | 37.84 | 37.21 | 37.84 | 37.84 | 971,100 |
| Jan 08, 2024 | 37.60 | 37.60 | 37.33 | 37.40 | 37.40 | 918,300 |
| Jan 05, 2024 | 37.35 | 37.82 | 37.19 | 37.60 | 37.60 | 1,059,100 |
| Jan 04, 2024 | 37.59 | 37.60 | 37.13 | 37.40 | 37.40 | 1,464,900 |
| Jan 04, 2024 | 0.66184 Dividend | |||||
| Jan 03, 2024 | 38.16 | 38.59 | 38.13 | 38.37 | 37.71 | 2,592,100 |
| Jan 02, 2024 | 38.55 | 38.62 | 38.02 | 38.13 | 37.47 | 2,001,500 |
| Dec 28, 2023 | 38.00 | 38.46 | 37.90 | 38.38 | 37.72 | 1,739,100 |
| Dec 27, 2023 | 37.70 | 37.93 | 37.49 | 37.76 | 37.11 | 650,100 |
| Dec 26, 2023 | 37.62 | 37.72 | 37.35 | 37.70 | 37.05 | 1,135,500 |
| Dec 22, 2023 | 37.35 | 37.77 | 37.31 | 37.62 | 36.97 | 1,109,800 |
| Dec 21, 2023 | 37.32 | 37.41 | 37.17 | 37.35 | 36.71 | 974,900 |
| Dec 20, 2023 | 37.42 | 37.55 | 37.17 | 37.32 | 36.68 | 1,667,800 |
| Dec 19, 2023 | 37.00 | 37.43 | 37.00 | 37.43 | 36.78 | 1,520,900 |
| Dec 18, 2023 | 37.21 | 37.34 | 36.84 | 37.00 | 36.36 | 1,461,000 |
| Dec 15, 2023 | 36.95 | 37.21 | 36.68 | 37.21 | 36.57 | 3,565,500 |
| Dec 14, 2023 | 36.77 | 37.14 | 36.77 | 36.95 | 36.31 | 1,734,600 |
| Dec 13, 2023 | 35.90 | 36.79 | 35.90 | 36.75 | 36.12 | 1,543,600 |
| Dec 12, 2023 | 35.82 | 36.02 | 35.76 | 35.89 | 35.27 | 835,800 |
| Dec 11, 2023 | 36.10 | 36.12 | 35.72 | 35.81 | 35.19 | 1,218,900 |
| Dec 08, 2023 | 35.97 | 36.16 | 35.75 | 36.10 | 35.48 | 1,091,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.