Transmissora Aliança de Energia Elétrica S.A. (BVMF:TAEE11)
Brazil
· Delayed Price · Currency is BRL 41.21
-1.09 (-2.58%)
At close: Dec 5, 2025
BVMF:TAEE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.30 | 42.48 | 40.11 | 40.92 | - | -3.26% | 2,863,000 |
| Dec 4, 2025 | 42.02 | 42.55 | 41.99 | 42.30 | 42.30 | 0.74% | 2,513,600 |
| Dec 3, 2025 | 42.67 | 42.67 | 41.62 | 41.99 | 41.99 | -1.20% | 2,732,800 |
| Dec 2, 2025 | 42.60 | 42.69 | 42.23 | 42.50 | 42.50 | - | 3,008,200 |
| Dec 1, 2025 | 43.52 | 43.82 | 42.46 | 42.50 | 42.50 | -2.34% | 2,519,900 |
| Nov 28, 2025 | 43.50 | 44.09 | 43.38 | 43.52 | 43.52 | 0.07% | 1,772,800 |
| Nov 27, 2025 | 43.44 | 43.49 | 43.31 | 43.49 | 43.49 | 0.02% | 694,300 |
| Nov 26, 2025 | 42.90 | 43.71 | 42.90 | 43.48 | 43.48 | 1.38% | 1,855,700 |
| Nov 25, 2025 | 43.00 | 43.30 | 42.70 | 42.89 | 42.89 | -0.12% | 1,449,600 |
| Nov 24, 2025 | 41.97 | 43.15 | 41.91 | 42.94 | 42.94 | 1.20% | 2,305,800 |
| Nov 21, 2025 | 42.82 | 43.10 | 41.80 | 42.43 | 42.43 | -1.76% | 2,824,200 |
| Nov 19, 2025 | 44.33 | 44.33 | 42.97 | 43.19 | 43.19 | -2.75% | 3,187,700 |
| Nov 18, 2025 | 44.80 | 45.45 | 44.26 | 44.41 | 44.41 | -1.31% | 2,666,900 |
| Nov 17, 2025 | 44.22 | 45.33 | 43.94 | 45.00 | 45.00 | - | 3,407,900 |
| Nov 14, 2025 | 44.95 | 45.85 | 44.81 | 45.00 | 44.06 | 0.11% | 2,561,400 |
| Nov 13, 2025 | 44.85 | 45.32 | 44.51 | 44.95 | 44.01 | 0.13% | 4,314,900 |
| Nov 12, 2025 | 42.65 | 45.00 | 42.55 | 44.89 | 43.95 | 5.77% | 7,080,900 |
| Nov 11, 2025 | 41.16 | 42.83 | 41.00 | 42.44 | 41.56 | 3.64% | 6,207,600 |
| Nov 10, 2025 | 40.55 | 41.07 | 40.32 | 40.95 | 40.10 | 0.99% | 2,450,700 |
| Nov 7, 2025 | 40.29 | 40.63 | 39.79 | 40.55 | 39.70 | 0.77% | 1,404,400 |
| Nov 6, 2025 | 40.03 | 40.44 | 39.98 | 40.24 | 39.40 | 0.55% | 2,389,600 |
| Nov 5, 2025 | 39.49 | 40.03 | 39.41 | 40.02 | 39.19 | 1.37% | 3,756,500 |
| Nov 4, 2025 | 38.58 | 39.48 | 38.51 | 39.48 | 38.66 | 2.25% | 2,780,200 |
| Nov 3, 2025 | 38.13 | 38.61 | 37.89 | 38.61 | 37.80 | 1.34% | 1,683,200 |
| Oct 31, 2025 | 38.26 | 38.35 | 37.80 | 38.10 | 37.31 | -0.05% | 2,571,100 |
| Oct 30, 2025 | 37.65 | 38.24 | 37.63 | 38.12 | 37.33 | 1.25% | 2,031,700 |
| Oct 29, 2025 | 37.71 | 38.13 | 37.65 | 37.65 | 36.86 | -0.03% | 1,572,800 |
| Oct 28, 2025 | 37.53 | 37.83 | 37.36 | 37.66 | 36.87 | 0.91% | 2,589,700 |
| Oct 27, 2025 | 37.02 | 37.49 | 37.02 | 37.32 | 36.54 | 0.95% | 1,282,300 |
| Oct 24, 2025 | 36.84 | 37.15 | 36.70 | 36.97 | 36.20 | 0.46% | 1,083,100 |
| Oct 23, 2025 | 36.45 | 37.03 | 36.45 | 36.80 | 36.03 | 0.71% | 1,521,000 |
| Oct 22, 2025 | 36.37 | 36.60 | 36.21 | 36.54 | 35.78 | 0.14% | 1,344,900 |
| Oct 21, 2025 | 36.61 | 36.69 | 36.37 | 36.49 | 35.73 | 0.05% | 1,103,900 |
| Oct 20, 2025 | 36.55 | 36.97 | 36.47 | 36.47 | 35.71 | -0.55% | 2,258,400 |
| Oct 17, 2025 | 36.42 | 36.67 | 36.19 | 36.67 | 35.91 | 1.10% | 1,594,800 |
| Oct 16, 2025 | 36.14 | 36.61 | 36.10 | 36.27 | 35.51 | -0.17% | 1,361,900 |
| Oct 15, 2025 | 35.85 | 36.40 | 35.70 | 36.33 | 35.57 | 1.34% | 2,321,000 |
| Oct 14, 2025 | 35.89 | 36.19 | 35.82 | 35.85 | 35.10 | -0.47% | 1,058,300 |
| Oct 13, 2025 | 35.83 | 36.25 | 35.82 | 36.02 | 35.27 | 0.53% | 839,900 |
| Oct 10, 2025 | 36.01 | 36.24 | 35.59 | 35.83 | 35.08 | -0.14% | 1,438,900 |
| Oct 9, 2025 | 36.27 | 36.45 | 35.88 | 35.88 | 35.13 | -0.91% | 1,113,000 |
| Oct 8, 2025 | 36.13 | 36.48 | 36.03 | 36.21 | 35.45 | 0.58% | 1,909,200 |
| Oct 7, 2025 | 36.13 | 36.33 | 35.93 | 36.00 | 35.25 | -1.02% | 2,152,900 |
| Oct 6, 2025 | 36.70 | 36.73 | 36.24 | 36.37 | 35.61 | -0.90% | 954,400 |
| Oct 3, 2025 | 36.50 | 36.70 | 36.44 | 36.70 | 35.93 | 0.55% | 1,409,400 |
| Oct 2, 2025 | 36.90 | 36.95 | 36.50 | 36.50 | 35.74 | -1.16% | 1,215,100 |
| Oct 1, 2025 | 36.65 | 36.93 | 36.56 | 36.93 | 36.16 | 0.74% | 1,666,500 |
| Sep 30, 2025 | 36.85 | 37.19 | 36.63 | 36.66 | 35.90 | -0.27% | 1,725,100 |
| Sep 29, 2025 | 36.44 | 36.99 | 36.38 | 36.76 | 35.99 | 1.13% | 2,237,400 |
| Sep 26, 2025 | 36.15 | 36.43 | 36.15 | 36.35 | 35.59 | 0.55% | 1,251,500 |
| Sep 25, 2025 | 36.06 | 36.43 | 36.00 | 36.15 | 35.40 | 0.31% | 2,740,300 |
| Sep 24, 2025 | 36.08 | 36.28 | 35.90 | 36.04 | 35.29 | -0.17% | 1,919,800 |
| Sep 23, 2025 | 35.72 | 36.38 | 35.63 | 36.10 | 35.35 | 1.12% | 2,260,800 |
| Sep 22, 2025 | 35.60 | 35.80 | 35.45 | 35.70 | 34.96 | -0.31% | 1,573,700 |
| Sep 19, 2025 | 35.45 | 35.82 | 35.41 | 35.81 | 35.06 | 1.02% | 4,044,700 |
| Sep 18, 2025 | 35.54 | 35.57 | 35.39 | 35.45 | 34.71 | -0.25% | 1,073,400 |
| Sep 17, 2025 | 35.29 | 35.76 | 35.21 | 35.54 | 34.80 | 0.71% | 1,504,500 |
| Sep 16, 2025 | 35.02 | 35.30 | 35.02 | 35.29 | 34.55 | 0.80% | 1,105,100 |
| Sep 15, 2025 | 34.99 | 35.17 | 34.73 | 35.01 | 34.28 | 0.49% | 1,284,500 |
| Sep 12, 2025 | 34.84 | 34.99 | 34.71 | 34.84 | 34.11 | - | 1,134,500 |
| Sep 11, 2025 | 34.95 | 35.15 | 34.84 | 34.84 | 34.11 | -0.17% | 1,391,500 |
| Sep 10, 2025 | 34.90 | 35.22 | 34.71 | 34.90 | 34.17 | -0.23% | 1,567,800 |
| Sep 9, 2025 | 34.82 | 34.98 | 34.62 | 34.98 | 34.25 | 0.06% | 1,220,900 |
| Sep 8, 2025 | 34.75 | 35.07 | 34.64 | 34.96 | 34.23 | 0.46% | 2,089,800 |
| Sep 5, 2025 | 34.53 | 34.94 | 34.46 | 34.80 | 34.07 | 0.52% | 1,336,000 |
| Sep 4, 2025 | 34.31 | 34.62 | 34.22 | 34.62 | 33.90 | 0.99% | 1,435,900 |
| Sep 3, 2025 | 34.30 | 34.40 | 34.18 | 34.28 | 33.57 | -0.03% | 1,039,900 |
| Sep 2, 2025 | 34.43 | 34.48 | 34.20 | 34.29 | 33.57 | -0.84% | 1,000,400 |
| Sep 1, 2025 | 34.88 | 35.10 | 34.33 | 34.58 | 33.86 | -0.83% | 1,054,200 |
| Aug 29, 2025 | 34.72 | 34.92 | 34.60 | 34.87 | 34.14 | 0.40% | 1,359,900 |
| Aug 28, 2025 | 34.50 | 34.85 | 34.48 | 34.73 | 34.01 | 0.84% | 2,116,700 |
| Aug 27, 2025 | 34.10 | 34.69 | 34.10 | 34.44 | 33.72 | 0.73% | 3,677,200 |
| Aug 26, 2025 | 33.97 | 34.31 | 33.90 | 34.19 | 33.48 | 0.86% | 1,501,500 |
| Aug 25, 2025 | 33.77 | 34.09 | 33.77 | 33.90 | 33.19 | 0.41% | 1,552,900 |
| Aug 22, 2025 | 33.42 | 33.80 | 33.15 | 33.76 | 33.06 | 1.66% | 2,713,700 |
| Aug 21, 2025 | 33.24 | 33.49 | 33.05 | 33.21 | 32.52 | -0.09% | 1,656,400 |
| Aug 20, 2025 | 33.11 | 33.26 | 32.97 | 33.24 | 32.55 | 0.39% | 2,425,400 |
| Aug 19, 2025 | 33.23 | 33.23 | 32.84 | 33.11 | 32.42 | -3.33% | 1,819,100 |
| Aug 18, 2025 | 33.99 | 34.41 | 33.99 | 34.25 | 32.68 | 1.24% | 1,893,500 |
| Aug 15, 2025 | 33.41 | 34.10 | 33.41 | 33.83 | 32.28 | 1.50% | 2,854,700 |
| Aug 14, 2025 | 33.59 | 34.00 | 33.30 | 33.33 | 31.81 | 0.45% | 8,362,100 |
| Aug 13, 2025 | 33.57 | 33.60 | 33.17 | 33.18 | 31.66 | -1.16% | 2,201,100 |
| Aug 12, 2025 | 33.43 | 34.37 | 33.41 | 33.57 | 32.04 | 0.39% | 3,170,100 |
| Aug 11, 2025 | 33.58 | 33.78 | 33.23 | 33.44 | 31.91 | -0.42% | 1,242,800 |
| Aug 8, 2025 | 33.75 | 33.89 | 33.46 | 33.58 | 32.05 | -0.15% | 1,471,700 |
| Aug 7, 2025 | 33.45 | 33.75 | 33.38 | 33.63 | 32.09 | 0.66% | 1,301,800 |
| Aug 6, 2025 | 33.32 | 33.56 | 33.21 | 33.41 | 31.88 | 0.27% | 1,973,100 |
| Aug 5, 2025 | 33.34 | 33.76 | 33.29 | 33.32 | 31.80 | -0.33% | 1,347,400 |
| Aug 4, 2025 | 33.51 | 33.62 | 33.10 | 33.43 | 31.90 | -0.03% | 1,519,600 |
| Aug 1, 2025 | 33.56 | 33.90 | 33.38 | 33.44 | 31.91 | 0.24% | 985,400 |
| Jul 31, 2025 | 33.55 | 33.73 | 33.16 | 33.36 | 31.84 | -0.86% | 1,513,200 |
| Jul 30, 2025 | 33.40 | 33.98 | 33.25 | 33.65 | 32.11 | 0.84% | 1,240,400 |
| Jul 29, 2025 | 33.22 | 33.60 | 33.16 | 33.37 | 31.84 | 0.21% | 913,600 |
| Jul 28, 2025 | 33.49 | 33.73 | 33.18 | 33.30 | 31.78 | -0.57% | 899,500 |
| Jul 25, 2025 | 33.63 | 33.74 | 33.40 | 33.49 | 31.96 | -0.24% | 781,300 |
| Jul 24, 2025 | 33.70 | 33.79 | 33.42 | 33.57 | 32.04 | -0.39% | 955,200 |
| Jul 23, 2025 | 33.45 | 33.88 | 33.41 | 33.70 | 32.16 | 0.99% | 761,400 |
| Jul 22, 2025 | 33.80 | 34.26 | 33.37 | 33.37 | 31.84 | -1.24% | 1,484,500 |
| Jul 21, 2025 | 33.80 | 34.02 | 33.59 | 33.79 | 32.25 | -0.06% | 1,712,200 |
| Jul 18, 2025 | 33.40 | 33.85 | 33.33 | 33.81 | 32.26 | 0.68% | 1,449,000 |