Transmissora Aliança de Energia Elétrica S.A. (BVMF:TAEE3)
Brazil
· Delayed Price · Currency is BRL 13.70
-0.28 (-2.00%)
At close: Dec 5, 2025
BVMF:TAEE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.91 | 14.07 | 13.27 | 13.70 | 13.70 | -2.00% | 154,400 |
| Dec 4, 2025 | 13.87 | 14.10 | 13.84 | 13.98 | 13.98 | 0.79% | 81,300 |
| Dec 3, 2025 | 14.02 | 14.14 | 13.81 | 13.87 | 13.87 | -1.07% | 81,400 |
| Dec 2, 2025 | 14.15 | 14.16 | 13.99 | 14.02 | 14.02 | -0.92% | 76,400 |
| Dec 1, 2025 | 14.31 | 14.42 | 14.05 | 14.15 | 14.15 | -0.84% | 96,800 |
| Nov 28, 2025 | 14.40 | 14.57 | 14.27 | 14.27 | 14.27 | -0.63% | 79,300 |
| Nov 27, 2025 | 14.23 | 14.41 | 14.23 | 14.36 | 14.36 | 0.91% | 43,900 |
| Nov 26, 2025 | 14.23 | 14.44 | 14.21 | 14.23 | 14.23 | -0.84% | 82,800 |
| Nov 25, 2025 | 14.28 | 14.35 | 14.13 | 14.35 | 14.35 | 0.49% | 78,600 |
| Nov 24, 2025 | 13.94 | 14.28 | 13.90 | 14.28 | 14.28 | 2.15% | 121,800 |
| Nov 21, 2025 | 14.10 | 14.24 | 13.92 | 13.98 | 13.98 | -1.55% | 121,300 |
| Nov 19, 2025 | 14.59 | 14.66 | 14.20 | 14.20 | 14.20 | -3.60% | 168,800 |
| Nov 18, 2025 | 14.85 | 15.02 | 14.64 | 14.73 | 14.73 | -0.47% | 163,700 |
| Nov 17, 2025 | 14.53 | 15.03 | 14.52 | 14.80 | 14.80 | -0.13% | 267,200 |
| Nov 14, 2025 | 14.70 | 15.20 | 14.70 | 14.82 | 14.51 | 0.75% | 223,300 |
| Nov 13, 2025 | 14.76 | 14.99 | 14.71 | 14.71 | 14.40 | -1.41% | 344,000 |
| Nov 12, 2025 | 14.10 | 14.92 | 14.06 | 14.92 | 14.61 | 5.82% | 361,200 |
| Nov 11, 2025 | 13.45 | 14.19 | 13.44 | 14.10 | 13.80 | 4.83% | 234,900 |
| Nov 10, 2025 | 13.32 | 13.56 | 13.30 | 13.45 | 13.17 | 0.15% | 118,300 |
| Nov 7, 2025 | 13.35 | 13.43 | 13.25 | 13.43 | 13.15 | 0.60% | 78,500 |
| Nov 6, 2025 | 13.08 | 13.35 | 13.06 | 13.35 | 13.07 | 1.52% | 98,900 |
| Nov 5, 2025 | 12.96 | 13.22 | 12.94 | 13.15 | 12.87 | 1.78% | 127,900 |
| Nov 4, 2025 | 12.67 | 12.98 | 12.30 | 12.92 | 12.65 | 1.97% | 109,300 |
| Nov 3, 2025 | 12.60 | 12.74 | 12.53 | 12.67 | 12.40 | 0.40% | 109,800 |
| Oct 31, 2025 | 12.55 | 12.68 | 12.47 | 12.62 | 12.35 | 0.56% | 111,500 |
| Oct 30, 2025 | 12.21 | 12.60 | 12.21 | 12.55 | 12.29 | 1.21% | 55,200 |
| Oct 29, 2025 | 12.45 | 12.59 | 12.40 | 12.40 | 12.14 | -0.40% | 42,200 |
| Oct 28, 2025 | 12.33 | 12.51 | 12.32 | 12.45 | 12.19 | 0.81% | 67,400 |
| Oct 27, 2025 | 12.18 | 12.37 | 12.18 | 12.35 | 12.09 | 1.56% | 108,300 |
| Oct 24, 2025 | 12.05 | 12.30 | 12.05 | 12.16 | 11.90 | -0.49% | 107,500 |
| Oct 23, 2025 | 12.01 | 12.30 | 12.01 | 12.22 | 11.96 | 1.08% | 95,500 |
| Oct 22, 2025 | 12.01 | 12.13 | 11.97 | 12.09 | 11.83 | 0.25% | 75,900 |
| Oct 21, 2025 | 12.11 | 12.16 | 12.02 | 12.06 | 11.81 | -0.41% | 41,700 |
| Oct 20, 2025 | 12.10 | 12.24 | 11.83 | 12.11 | 11.85 | 0.41% | 76,400 |
| Oct 17, 2025 | 12.00 | 12.13 | 11.99 | 12.06 | 11.81 | 0.42% | 89,700 |
| Oct 16, 2025 | 11.95 | 12.12 | 11.50 | 12.01 | 11.76 | 0.17% | 154,900 |
| Oct 15, 2025 | 11.94 | 12.04 | 11.83 | 11.99 | 11.74 | 0.84% | 82,200 |
| Oct 14, 2025 | 11.94 | 11.99 | 11.86 | 11.89 | 11.64 | -0.42% | 57,600 |
| Oct 13, 2025 | 11.94 | 12.00 | 11.84 | 11.94 | 11.69 | 0.08% | 63,500 |
| Oct 10, 2025 | 11.91 | 12.00 | 11.78 | 11.93 | 11.68 | -0.33% | 55,000 |
| Oct 9, 2025 | 12.00 | 12.08 | 11.90 | 11.97 | 11.72 | -0.25% | 37,300 |
| Oct 8, 2025 | 11.95 | 12.04 | 11.91 | 12.00 | 11.75 | 0.33% | 42,000 |
| Oct 7, 2025 | 11.91 | 12.04 | 11.90 | 11.96 | 11.71 | -0.50% | 46,700 |
| Oct 6, 2025 | 12.23 | 12.23 | 11.90 | 12.02 | 11.77 | -0.66% | 51,300 |
| Oct 3, 2025 | 12.07 | 12.17 | 12.06 | 12.10 | 11.84 | -0.17% | 39,500 |
| Oct 2, 2025 | 12.18 | 12.23 | 12.11 | 12.12 | 11.86 | -0.57% | 64,600 |
| Oct 1, 2025 | 12.10 | 12.23 | 12.10 | 12.19 | 11.93 | 0.49% | 67,500 |
| Sep 30, 2025 | 12.25 | 12.32 | 12.11 | 12.13 | 11.87 | -0.90% | 52,800 |
| Sep 29, 2025 | 12.00 | 12.25 | 12.00 | 12.24 | 11.98 | 2.00% | 125,000 |
| Sep 26, 2025 | 11.98 | 12.06 | 11.97 | 12.00 | 11.75 | 0.17% | 45,800 |
| Sep 25, 2025 | 11.90 | 12.06 | 11.90 | 11.98 | 11.73 | 0.34% | 69,500 |
| Sep 24, 2025 | 11.97 | 12.02 | 11.90 | 11.94 | 11.69 | -0.75% | 48,100 |
| Sep 23, 2025 | 11.81 | 12.04 | 11.78 | 12.03 | 11.78 | 1.78% | 92,600 |
| Sep 22, 2025 | 11.84 | 11.84 | 11.50 | 11.82 | 11.57 | -0.17% | 49,500 |
| Sep 19, 2025 | 11.66 | 11.89 | 11.66 | 11.84 | 11.59 | 0.85% | 54,600 |
| Sep 18, 2025 | 11.70 | 11.84 | 11.70 | 11.74 | 11.49 | 0.17% | 44,300 |
| Sep 17, 2025 | 11.62 | 11.87 | 11.62 | 11.72 | 11.47 | 0.17% | 82,600 |
| Sep 16, 2025 | 11.65 | 11.71 | 11.51 | 11.70 | 11.45 | 0.43% | 49,900 |
| Sep 15, 2025 | 11.55 | 11.66 | 11.50 | 11.65 | 11.40 | 0.95% | 58,200 |
| Sep 12, 2025 | 11.57 | 11.61 | 11.50 | 11.54 | 11.30 | -0.69% | 60,900 |
| Sep 11, 2025 | 11.50 | 11.65 | 11.50 | 11.62 | 11.37 | 0.78% | 56,100 |
| Sep 10, 2025 | 11.60 | 11.65 | 11.50 | 11.53 | 11.29 | -0.69% | 92,000 |
| Sep 9, 2025 | 11.60 | 11.61 | 11.50 | 11.61 | 11.36 | 0.26% | 37,600 |
| Sep 8, 2025 | 11.62 | 11.66 | 11.42 | 11.58 | 11.34 | -0.26% | 64,300 |
| Sep 5, 2025 | 11.50 | 11.62 | 11.48 | 11.61 | 11.36 | 0.96% | 62,100 |
| Sep 4, 2025 | 11.41 | 11.50 | 11.33 | 11.50 | 11.26 | 1.05% | 54,900 |
| Sep 3, 2025 | 11.36 | 11.43 | 11.31 | 11.38 | 11.14 | 0.44% | 40,400 |
| Sep 2, 2025 | 11.45 | 11.60 | 11.33 | 11.33 | 11.09 | -1.05% | 69,400 |
| Sep 1, 2025 | 11.51 | 11.60 | 11.34 | 11.45 | 11.21 | -0.43% | 64,800 |
| Aug 29, 2025 | 11.53 | 11.60 | 11.49 | 11.50 | 11.26 | - | 51,200 |
| Aug 28, 2025 | 11.39 | 11.57 | 11.39 | 11.50 | 11.26 | 0.97% | 71,000 |
| Aug 27, 2025 | 11.35 | 11.47 | 11.33 | 11.39 | 11.15 | 0.35% | 120,500 |
| Aug 26, 2025 | 11.30 | 11.36 | 11.26 | 11.35 | 11.11 | 0.89% | 49,700 |
| Aug 25, 2025 | 11.24 | 11.33 | 11.24 | 11.25 | 11.01 | - | 73,200 |
| Aug 22, 2025 | 11.02 | 11.25 | 11.01 | 11.25 | 11.01 | 2.09% | 56,600 |
| Aug 21, 2025 | 11.02 | 11.12 | 10.92 | 11.02 | 10.79 | - | 118,900 |
| Aug 20, 2025 | 10.95 | 11.06 | 10.92 | 11.02 | 10.79 | 0.73% | 77,100 |
| Aug 19, 2025 | 11.13 | 11.31 | 10.86 | 10.94 | 10.71 | -3.78% | 123,200 |
| Aug 18, 2025 | 11.26 | 11.45 | 11.25 | 11.37 | 10.85 | 1.61% | 236,000 |
| Aug 15, 2025 | 11.19 | 11.28 | 11.12 | 11.19 | 10.67 | 0.36% | 88,500 |
| Aug 14, 2025 | 11.25 | 11.25 | 11.07 | 11.15 | 10.64 | 1.09% | 117,500 |
| Aug 13, 2025 | 11.15 | 11.15 | 11.01 | 11.03 | 10.52 | -1.61% | 96,500 |
| Aug 12, 2025 | 11.07 | 11.38 | 11.07 | 11.21 | 10.69 | 1.26% | 96,600 |
| Aug 11, 2025 | 11.16 | 11.22 | 11.01 | 11.07 | 10.56 | -0.72% | 72,800 |
| Aug 8, 2025 | 11.10 | 11.26 | 11.07 | 11.15 | 10.64 | -0.18% | 61,900 |
| Aug 7, 2025 | 11.09 | 11.20 | 11.07 | 11.17 | 10.66 | 0.72% | 39,500 |
| Aug 6, 2025 | 11.01 | 11.13 | 11.01 | 11.09 | 10.58 | 0.36% | 21,300 |
| Aug 5, 2025 | 11.01 | 11.20 | 11.01 | 11.05 | 10.54 | 0.36% | 38,200 |
| Aug 4, 2025 | 11.00 | 11.16 | 10.99 | 11.01 | 10.50 | -0.99% | 67,100 |
| Aug 1, 2025 | 11.10 | 11.28 | 11.06 | 11.12 | 10.61 | 0.27% | 64,700 |
| Jul 31, 2025 | 11.30 | 11.30 | 11.01 | 11.09 | 10.58 | -0.36% | 46,500 |
| Jul 30, 2025 | 11.09 | 11.26 | 11.03 | 11.13 | 10.62 | 0.36% | 34,300 |
| Jul 29, 2025 | 11.08 | 11.13 | 11.00 | 11.09 | 10.58 | 0.45% | 49,300 |
| Jul 28, 2025 | 11.05 | 11.17 | 11.01 | 11.04 | 10.53 | -0.09% | 43,100 |
| Jul 25, 2025 | 11.15 | 11.19 | 11.05 | 11.05 | 10.54 | -1.07% | 48,900 |
| Jul 24, 2025 | 11.12 | 11.21 | 11.10 | 11.17 | 10.66 | -0.53% | 32,100 |
| Jul 23, 2025 | 11.02 | 11.23 | 11.02 | 11.23 | 10.71 | 1.17% | 36,400 |
| Jul 22, 2025 | 11.27 | 11.36 | 11.09 | 11.10 | 10.59 | -1.51% | 50,400 |
| Jul 21, 2025 | 11.12 | 11.28 | 11.00 | 11.27 | 10.75 | 0.90% | 83,900 |
| Jul 18, 2025 | 11.12 | 11.20 | 11.06 | 11.17 | 10.66 | 0.45% | 58,000 |