Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Transmissora Alianca De Energia Eletrica SA (TAEE3)
Transmissora Alianca De Energia Eletrica SA (TAEE3) Historical

TAEE3 Transmissora Alianca De Energia Eletrica SA

11.76

0.10 (0.86%)

Apr 30 2024 - Closed

Delayed by 15 minutes

TAEE3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	11.76	0.08	0.68%	11.75	11.76	11.66	267,600
Apr 29 2024	11.68	-0.04	-0.34%	11.72	11.75	11.63	178,300
Apr 26 2024	11.72	0.06	0.51%	11.66	11.80	11.66	84,700
Apr 25 2024	11.66	-0.04	-0.34%	11.74	11.80	11.66	62,600
Apr 24 2024	11.70	-0.05	-0.43%	11.75	11.81	11.69	73,700
Apr 23 2024	11.75	-0.12	-1.01%	11.87	11.88	11.67	83,800
Apr 22 2024	11.87	0.02	0.17%	11.85	11.87	11.79	52,100
Apr 19 2024	11.85	0.01	0.08%	11.83	11.87	11.79	83,400
Apr 18 2024	11.84	-0.03	-0.25%	11.87	11.92	11.82	75,000
Apr 17 2024	11.87	0.00	0.00%	11.87	12.01	11.84	76,000
Apr 16 2024	11.87	-0.04	-0.34%	11.91	12.05	11.85	79,600
Apr 15 2024	11.91	0.00	0.00%	11.91	11.98	11.80	93,700
Apr 12 2024	11.91	-0.21	-1.73%	12.11	12.12	11.87	108,800
Apr 11 2024	12.12	0.12	1.00%	12.04	12.13	11.98	51,800
Apr 10 2024	12.00	-0.11	-0.91%	12.11	12.12	12.00	65,200
Apr 09 2024	12.11	0.12	1.00%	11.98	12.15	11.98	55,400
Apr 08 2024	11.99	-0.02	-0.17%	11.98	12.00	11.93	78,200
Apr 05 2024	12.01	0.02	0.17%	12.10	12.10	11.93	95,900
Apr 04 2024	11.99	-0.06	-0.50%	12.09	12.11	11.98	142,900
Apr 03 2024	12.05	0.05	0.42%	12.00	12.08	11.95	53,300
Apr 02 2024	12.00	-0.03	-0.25%	12.03	12.04	11.95	69,800
Apr 01 2024	12.03	0.02	0.17%	12.00	12.14	11.95	120,400
Mar 28 2024	12.01	0.06	0.50%	11.95	12.05	11.86	76,400
Mar 27 2024	11.95	0.07	0.59%	11.88	12.00	11.86	49,700
Mar 26 2024	11.88	-0.02	-0.17%	11.91	11.93	11.80	98,000
Mar 25 2024	11.90	-0.03	-0.25%	11.93	11.99	11.87	84,600
Mar 22 2024	11.93	0.02	0.17%	11.93	11.97	11.91	56,600
Mar 21 2024	11.91	-0.04	-0.33%	11.95	11.99	11.85	63,700
Mar 20 2024	11.95	0.13	1.10%	11.82	11.95	11.74	62,700
Mar 19 2024	11.82	0.07	0.60%	11.71	11.82	11.67	65,200
Mar 18 2024	11.75	0.01	0.09%	11.74	11.77	11.64	104,800
Mar 15 2024	11.74	0.02	0.17%	11.70	11.78	11.70	82,900
Mar 14 2024	11.72	0.03	0.26%	11.66	11.73	11.66	94,200
Mar 13 2024	11.69	0.04	0.34%	11.65	11.70	11.61	62,200
Mar 12 2024	11.65	-0.05	-0.43%	11.71	11.71	11.63	82,400
Mar 11 2024	11.70	-0.01	-0.09%	11.71	11.75	11.61	111,600
Mar 08 2024	11.71	-0.09	-0.76%	11.69	11.82	11.65	117,600
Mar 07 2024	11.80	0.33	2.88%	11.52	11.80	11.52	143,900
Mar 06 2024	11.47	-0.07	-0.61%	11.50	11.58	11.42	119,600
Mar 05 2024	11.54	0.06	0.52%	11.50	11.55	11.45	126,100
Mar 04 2024	11.48	-0.08	-0.69%	11.56	11.57	11.46	124,600
Mar 01 2024	11.56	-0.12	-1.03%	11.70	11.70	11.54	130,900
Feb 29 2024	11.68	0.14	1.21%	11.54	11.70	11.52	72,200
Feb 28 2024	11.54	-0.11	-0.94%	11.66	11.66	11.52	129,700
Feb 27 2024	11.65	0.09	0.78%	11.56	11.70	11.56	80,800
Feb 26 2024	11.56	-0.08	-0.69%	11.64	11.64	11.51	136,200
Feb 23 2024	11.64	-0.02	-0.17%	11.66	11.70	11.53	124,000
Feb 22 2024	11.66	0.13	1.13%	11.54	11.68	11.54	176,600
Feb 21 2024	11.53	-0.19	-1.62%	11.73	11.74	11.41	312,800
Feb 20 2024	11.72	0.05	0.43%	11.67	11.75	11.56	197,500
Feb 19 2024	11.67	-0.16	-1.35%	11.79	11.79	11.65	213,100
Feb 16 2024	11.83	-0.07	-0.59%	11.90	11.95	11.78	189,200
Feb 15 2024	11.90	0.03	0.25%	11.87	12.01	11.87	106,600
Feb 14 2024	11.87	-0.07	-0.59%	11.94	11.94	11.77	121,400
Feb 09 2024	11.94	-0.06	-0.50%	12.00	12.01	11.88	150,800
Feb 08 2024	12.00	-0.13	-1.07%	12.14	12.19	11.95	143,100
Feb 07 2024	12.13	0.00	0.00%	12.14	12.25	12.10	80,100
Feb 06 2024	12.13	0.10	0.83%	12.03	12.13	11.97	91,900
Feb 05 2024	12.03	-0.06	-0.50%	12.09	12.14	11.98	145,300
Feb 02 2024	12.09	-0.11	-0.90%	12.15	12.23	12.08	81,500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions