TAEE

TAEE3
🏛️ brazil →
12.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 12.00 12.00 12.00 12.00 0.8K
10:05 12.06 12.06 12.06 12.06 0.2K
10:10 12.06 12.06 12.03 12.06 0.3K
10:15 12.05 12.05 12.05 12.05 0.1K
10:20 12.04 12.04 12.04 12.04 0.1K
10:25 12.00 12.00 12.00 12.00 0.6K
10:30 11.99 12.03 11.99 12.03 0.3K
10:35 11.99 12.03 11.99 12.03 0.4K
10:40 12.00 12.02 11.99 12.02 0.5K
10:45 12.02 12.02 12.02 12.02 0.1K
10:50 12.02 12.02 12.02 12.02 0.2K
10:55 12.02 12.02 12.02 12.02 0.2K
11:00 12.02 12.04 12.00 12.00 1.7K
11:10 12.00 12.03 12.00 12.03 1.4K
11:15 12.01 12.01 12.01 12.01 0.1K
11:20 12.03 12.03 12.03 12.03 1.2K
11:25 12.04 12.04 12.03 12.03 1.0K
11:30 12.01 12.01 12.01 12.01 0.1K
11:35 12.02 12.02 12.02 12.02 0.2K
11:40 12.00 12.00 12.00 12.00 1.0K
11:45 12.00 12.00 12.00 12.00 0.1K
11:55 12.00 12.01 12.00 12.01 0.8K
12:00 11.98 11.98 11.98 11.98 1.5K
12:05 11.98 11.98 11.98 11.98 0.1K
12:20 11.99 12.01 11.99 12.01 2.1K
12:25 12.01 12.01 12.01 12.01 0.1K
12:30 12.01 12.01 12.00 12.01 0.9K
12:35 12.01 12.01 12.00 12.00 0.2K
12:40 12.00 12.02 12.00 12.02 0.8K
12:45 12.01 12.01 12.01 12.01 1.7K
12:50 12.00 12.00 12.00 12.00 2.1K
12:55 12.00 12.00 12.00 12.00 2.1K
13:00 11.99 11.99 11.99 11.99 0.1K
13:10 11.99 11.99 11.99 11.99 0.1K
13:15 11.99 11.99 11.99 11.99 1.1K
13:20 12.00 12.00 11.99 11.99 0.2K
13:25 12.00 12.00 11.99 11.99 0.7K
13:30 12.00 12.00 11.98 11.99 0.5K
13:35 12.00 12.00 11.98 11.98 0.3K
13:40 11.99 12.00 11.97 11.98 2.0K
13:50 12.00 12.00 11.99 11.99 0.2K
13:55 12.00 12.01 11.99 12.01 0.8K
14:00 12.01 12.01 12.00 12.00 0.3K
14:05 12.01 12.01 11.99 11.99 0.7K
14:10 11.99 11.99 11.99 11.99 0.1K
14:15 12.01 12.02 12.01 12.02 1.6K
14:25 12.01 12.01 12.01 12.01 0.1K
14:40 12.01 12.01 12.01 12.01 0.3K
14:45 12.03 12.03 12.03 12.03 1.6K
14:55 12.02 12.02 12.01 12.02 0.7K
15:00 12.03 12.03 12.03 12.03 2.1K
15:05 12.01 12.01 12.01 12.01 0.1K
15:10 12.03 12.03 12.03 12.03 0.1K
15:20 12.03 12.03 12.03 12.03 0.2K
15:30 12.03 12.03 12.03 12.03 0.1K
15:40 12.02 12.02 12.02 12.02 1.6K
15:50 12.03 12.03 12.02 12.02 0.2K
15:55 12.03 12.03 12.02 12.02 0.9K
16:05 12.02 12.03 12.02 12.03 1.7K
16:10 12.03 12.03 12.02 12.02 0.7K
16:20 12.04 12.04 12.04 12.04 0.1K
16:30 12.02 12.02 12.02 12.02 0.2K
16:35 12.04 12.04 12.04 12.04 1.1K
16:40 12.02 12.04 12.02 12.04 0.4K
16:45 12.04 12.04 12.04 12.04 0.3K
16:50 12.03 12.04 12.03 12.03 1.2K
16:55 12.00 12.00 12.00 12.00 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.98 12.06 11.97 12.00 0.0M
2025-09-25 11.90 12.06 11.90 11.98 0.1M
2025-09-24 11.97 12.02 11.90 11.94 0.0M
2025-09-23 11.81 12.04 11.78 12.03 0.1M
2025-09-22 11.84 11.84 11.50 11.82 0.0M
2025-09-19 11.66 11.89 11.66 11.84 0.1M
2025-09-18 11.70 11.84 11.70 11.74 0.0M
2025-09-17 11.62 11.87 11.62 11.72 0.1M
2025-09-16 11.65 11.71 11.51 11.70 0.0M
2025-09-15 11.55 11.66 11.50 11.65 0.1M
2025-09-12 11.57 11.61 11.50 11.54 0.1M
2025-09-11 11.50 11.65 11.50 11.62 0.1M
2025-09-10 11.60 11.65 11.50 11.53 0.1M
2025-09-09 11.60 11.61 11.50 11.61 0.0M
2025-09-08 11.62 11.66 11.42 11.58 0.1M
2025-09-05 11.50 11.62 11.48 11.61 0.1M
2025-09-04 11.41 11.50 11.33 11.50 0.1M
2025-09-03 11.36 11.43 11.31 11.38 0.0M
2025-09-02 11.45 11.60 11.33 11.33 0.1M
2025-09-01 11.51 11.60 11.34 11.45 0.1M
2025-08-29 11.53 11.60 11.49 11.50 0.1M
2025-08-28 11.39 11.57 11.39 11.50 0.1M
2025-08-27 11.35 11.47 11.33 11.39 0.1M
2025-08-26 11.30 11.36 11.26 11.35 0.0M
2025-08-25 11.24 11.33 11.24 11.25 0.1M
2025-08-22 11.02 11.25 11.01 11.25 0.1M
2025-08-21 11.02 11.12 10.92 11.02 0.1M
2025-08-20 10.95 11.06 10.92 11.02 0.1M
2025-08-19 11.13 11.31 10.86 10.94 0.1M
2025-08-18 10.97 11.16 10.96 11.08 0.2M
2025-08-15 10.91 10.99 10.84 10.91 0.1M
2025-08-14 10.96 10.96 10.79 10.87 0.1M
2025-08-13 10.87 10.87 10.73 10.75 0.1M
2025-08-12 10.79 11.09 10.79 10.92 0.1M
2025-08-11 11.16 11.22 11.01 11.07 0.1M
2025-08-08 11.10 11.26 11.07 11.15 0.1M
2025-08-07 11.09 11.20 11.07 11.17 0.0M
2025-08-06 11.01 11.13 11.01 11.09 0.0M
2025-08-05 11.01 11.20 11.01 11.05 0.0M
2025-08-04 11.00 11.16 10.99 11.01 0.1M
2025-08-01 11.10 11.28 11.06 11.12 0.1M
2025-07-31 11.30 11.30 11.01 11.09 0.0M
2025-07-30 11.09 11.26 11.03 11.13 0.0M
2025-07-29 11.08 11.13 11.00 11.09 0.0M
2025-07-28 11.05 11.17 11.01 11.04 0.0M
2025-07-25 11.15 11.19 11.05 11.05 0.0M
2025-07-24 11.12 11.21 11.10 11.17 0.0M
2025-07-23 11.02 11.23 11.02 11.23 0.0M
2025-07-22 11.27 11.36 11.09 11.10 0.1M
2025-07-21 11.12 11.28 11.00 11.27 0.1M
2025-07-18 11.12 11.20 11.06 11.17 0.1M
2025-07-17 11.19 11.21 11.03 11.12 0.1M
2025-07-16 11.31 11.31 11.10 11.17 0.0M
2025-07-15 11.13 11.31 11.07 11.20 0.1M
2025-07-14 11.30 11.30 11.13 11.16 0.1M
2025-07-11 11.38 11.38 11.20 11.27 0.1M
2025-07-10 11.30 11.38 11.27 11.36 0.1M
2025-07-09 11.55 11.55 11.33 11.38 0.0M
2025-07-08 11.57 11.57 11.40 11.42 0.1M
2025-07-07 11.56 11.65 11.50 11.56 0.1M
2025-07-04 11.62 11.64 11.50 11.62 0.1M
2025-07-03 11.50 11.61 11.43 11.59 0.1M
2025-07-02 11.58 11.60 11.39 11.49 0.1M
2025-07-01 11.50 11.62 11.50 11.58 0.1M
2025-06-30 11.44 11.58 11.36 11.55 0.1M
2025-06-27 11.49 11.49 11.37 11.44 0.0M
2025-06-26 11.47 11.51 11.40 11.44 0.0M
2025-06-25 11.33 11.45 11.30 11.35 0.0M
2025-06-24 11.36 11.50 11.33 11.38 0.1M
2025-06-23 11.40 11.41 11.19 11.36 0.1M
2025-06-20 11.40 11.41 11.30 11.41 0.1M
2025-06-18 11.39 11.46 11.35 11.38 0.0M
2025-06-17 11.39 11.47 11.33 11.40 0.0M
2025-06-16 11.38 11.44 11.28 11.38 0.0M
2025-06-13 11.20 11.35 11.15 11.34 0.1M
2025-06-12 11.34 11.34 11.19 11.27 0.1M
2025-06-11 11.30 11.32 11.22 11.22 0.0M
2025-06-10 11.25 11.40 11.25 11.33 0.0M
2025-06-09 11.49 11.49 11.21 11.25 0.1M
2025-06-06 11.37 11.49 11.34 11.48 0.0M
2025-06-05 11.60 11.60 11.39 11.43 0.0M
2025-06-04 11.64 11.79 11.51 11.51 0.1M
2025-06-03 11.49 11.77 11.47 11.72 0.1M
2025-06-02 11.79 11.79 11.07 11.52 0.1M
2025-05-30 11.87 11.89 11.71 11.74 0.1M
2025-05-29 11.84 11.87 11.71 11.77 0.0M
2025-05-28 12.12 12.12 11.64 11.84 0.1M
2025-05-27 11.80 12.19 11.80 12.12 0.2M
2025-05-26 11.72 11.92 11.70 11.80 0.1M
2025-05-23 11.75 11.86 11.55 11.72 0.1M
2025-05-22 11.70 11.85 11.70 11.76 0.1M
2025-05-21 11.80 11.88 11.74 11.78 0.0M
2025-05-20 11.79 11.93 11.73 11.87 0.1M
2025-05-19 11.70 11.90 11.67 11.85 0.1M
2025-05-16 11.74 11.79 11.63 11.74 0.1M
2025-05-15 11.54 11.80 11.54 11.74 0.1M
2025-05-14 11.67 11.67 11.47 11.63 0.1M
2025-05-13 11.60 11.65 11.50 11.58 0.0M
2025-05-12 11.66 11.68 11.54 11.58 0.1M
2025-05-09 11.81 11.82 11.67 11.67 0.1M
2025-05-08 11.44 11.85 11.39 11.76 0.1M
2025-05-07 11.57 11.57 11.43 11.44 0.0M
2025-05-06 11.57 11.59 11.50 11.57 0.1M
2025-05-05 11.78 11.87 11.65 11.69 0.1M
2025-05-02 11.80 11.89 11.74 11.78 0.1M
2025-04-30 11.73 12.00 11.64 11.95 0.1M
2025-04-29 11.69 11.88 11.67 11.73 0.1M
2025-04-28 11.70 11.74 11.64 11.69 0.1M
2025-04-25 11.76 11.80 11.60 11.71 0.1M
2025-04-24 11.48 11.77 11.44 11.66 0.2M
2025-04-23 11.27 11.50 11.27 11.44 0.1M
2025-04-22 11.43 11.59 11.39 11.55 0.1M
2025-04-17 11.38 11.52 11.35 11.44 0.1M
2025-04-16 11.45 11.45 11.23 11.35 0.0M
2025-04-15 11.25 11.50 11.25 11.47 0.0M
2025-04-14 11.33 11.46 11.25 11.38 0.0M
2025-04-11 11.22 11.43 11.22 11.30 0.0M
2025-04-10 11.27 11.37 11.22 11.22 0.1M
2025-04-09 11.15 11.50 11.15 11.38 0.1M
2025-04-08 11.25 11.36 11.23 11.26 0.1M
2025-04-07 11.27 11.37 11.12 11.23 0.1M
2025-04-04 11.40 11.46 11.28 11.40 0.1M
2025-04-03 11.30 11.48 11.20 11.39 0.1M
2025-04-02 11.30 11.33 11.22 11.27 0.0M
2025-04-01 11.25 11.35 11.16 11.29 0.1M
2025-03-31 11.30 11.38 11.26 11.30 0.1M
2025-03-28 11.27 11.34 11.22 11.34 0.0M
2025-03-27 11.30 11.35 11.21 11.28 0.0M
2025-03-26 11.35 11.35 11.27 11.30 0.0M
2025-03-25 11.37 11.42 11.30 11.35 0.1M
2025-03-24 11.44 11.53 11.34 11.37 0.1M
2025-03-21 11.45 11.58 11.45 11.45 0.1M
2025-03-20 11.35 11.50 11.34 11.44 0.1M
2025-03-19 11.35 11.47 11.10 11.35 0.1M
2025-03-18 11.41 11.51 11.41 11.42 0.0M
2025-03-17 11.35 11.50 11.26 11.41 0.1M
2025-03-14 11.16 11.36 11.12 11.35 0.1M
2025-03-13 11.05 11.20 10.97 11.12 0.1M
2025-03-12 11.01 11.29 10.90 11.05 0.1M
2025-03-11 11.09 11.09 10.98 11.01 0.1M
2025-03-10 11.05 11.11 10.98 11.09 0.1M
2025-03-07 10.94 11.09 10.88 11.08 0.1M
2025-03-06 10.92 10.96 10.86 10.94 0.1M
2025-03-05 10.94 11.00 10.80 10.92 0.1M
2025-02-28 10.95 10.99 10.84 10.94 0.1M
2025-02-27 10.94 11.00 10.91 10.95 0.1M
2025-02-26 10.96 11.03 10.92 10.94 0.1M
2025-02-25 10.89 11.00 10.85 10.96 0.0M
2025-02-24 10.95 10.95 10.85 10.89 0.1M
2025-02-21 10.91 10.92 10.83 10.91 0.0M
2025-02-20 10.89 10.89 10.81 10.86 0.1M
2025-02-19 10.96 11.01 10.83 10.85 0.1M
2025-02-18 11.06 11.43 10.85 10.97 0.2M
2025-02-17 11.09 11.09 10.95 10.95 0.1M
2025-02-14 10.82 11.09 10.82 11.04 0.1M
2025-02-13 10.90 10.90 10.78 10.82 0.1M
2025-02-12 11.09 11.09 10.86 10.93 0.1M
2025-02-11 10.85 11.04 10.85 11.04 0.1M
2025-02-10 10.99 11.00 10.90 10.92 0.1M
2025-02-07 11.00 11.02 10.89 10.99 0.1M
2025-02-06 11.00 11.01 10.90 11.00 0.1M
2025-02-05 11.11 11.13 10.97 11.00 0.1M
2025-02-04 11.10 11.14 10.99 11.11 0.1M
2025-02-03 11.10 11.18 11.01 11.07 0.1M
2025-01-31 10.97 11.18 10.97 11.10 0.1M
2025-01-30 10.82 11.00 10.76 10.97 0.1M
2025-01-29 10.84 10.86 10.76 10.76 0.1M
2025-01-28 10.72 10.83 10.71 10.83 0.1M
2025-01-27 10.72 10.85 10.60 10.72 0.1M
2025-01-24 10.81 10.81 10.59 10.72 0.2M
2025-01-23 10.88 10.89 10.65 10.70 0.2M
2025-01-22 10.93 10.98 10.87 10.88 0.1M
2025-01-21 10.91 11.00 10.87 10.92 0.1M
2025-01-20 10.84 10.92 10.78 10.92 0.1M
2025-01-17 10.74 10.92 10.70 10.90 0.1M
2025-01-16 10.79 10.83 10.73 10.73 0.1M
2025-01-15 10.73 10.90 10.73 10.79 0.1M
2025-01-14 10.73 10.80 10.65 10.73 0.1M
2025-01-13 10.83 10.89 10.68 10.72 0.1M
2025-01-10 10.96 10.96 10.82 10.83 0.1M
2025-01-09 10.96 11.01 10.90 10.96 0.1M
2025-01-08 11.17 11.17 10.90 10.90 0.1M
2025-01-07 10.89 11.21 10.89 11.05 0.1M
2025-01-06 10.81 10.93 10.69 10.89 0.1M
2025-01-03 11.05 11.05 10.70 10.70 0.2M
2025-01-02 11.02 11.05 10.85 10.94 0.1M