STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

U.S. first-quarter GDP report prompts inflation, growth concerns among investors

Transmissora Aliança de Energia Elétrica S.A. (TAEE11.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

35.05

-0.31

(-0.88%)

At close: 05:07PM BRT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	35.36	35.57	35.05	35.05	35.05	3,055,700
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
Dec 07, 2023	36.31	36.42	35.92	35.97	35.35	1,352,600
Dec 06, 2023	36.54	36.69	36.28	36.31	35.68	968,900
Dec 05, 2023	36.42	36.54	36.00	36.54	35.91	2,456,100
Dec 04, 2023	36.49	36.58	36.33	36.42	35.79	1,030,800
Dec 01, 2023	36.41	36.68	36.30	36.49	35.86	1,388,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7324+0.0026(+0.36%)

CRUDE OIL83.77+0.96(+1.16%)

Bitcoin CAD88,681.35+1,159.70(+1.33%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Transmissora Aliança de Energia Elétrica S.A. (TAEE11.SA)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7324
+0.0026(+0.36%)

CRUDE OIL
83.77
+0.96(+1.16%)

Bitcoin CAD
88,681.35
+1,159.70(+1.33%)