TAEE

TAEE3
🏛️ brazil →
12.24
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 11.47 11.59 11.41 11.59 0.2M
2023-12-27 11.32 11.42 11.28 11.39 0.1M
2023-12-26 11.37 11.37 11.25 11.32 0.1M
2023-12-22 11.22 11.37 11.22 11.37 0.1M
2023-12-21 11.27 11.27 11.20 11.22 0.1M
2023-12-20 11.26 11.31 11.21 11.26 0.1M
2023-12-19 11.12 11.26 11.09 11.26 0.1M
2023-12-18 11.14 11.21 11.06 11.09 0.1M
2023-12-15 11.11 11.14 11.03 11.14 0.1M
2023-12-14 11.07 11.17 11.05 11.12 0.1M
2023-12-13 10.82 11.06 10.82 11.01 0.1M
2023-12-12 10.83 10.86 10.79 10.82 0.1M
2023-12-11 10.86 10.89 10.76 10.84 0.1M
2023-12-08 10.87 10.89 10.73 10.86 0.1M
2023-12-07 10.92 10.96 10.82 10.87 0.1M
2023-12-06 10.92 11.01 10.92 10.92 0.1M
2023-12-05 10.98 10.98 10.82 10.87 0.1M
2023-12-04 10.94 10.98 10.92 10.98 0.1M
2023-12-01 10.98 11.01 10.90 10.94 0.1M
2023-11-30 10.96 11.00 10.88 10.98 0.1M
2023-11-29 11.01 11.05 10.93 10.97 0.1M
2023-11-28 11.03 11.10 10.95 11.00 0.1M
2023-11-27 10.99 11.09 10.99 11.03 0.1M
2023-11-24 11.01 11.04 10.98 11.01 0.1M
2023-11-23 11.01 11.07 10.98 11.00 0.3M
2023-11-22 10.89 11.09 10.89 11.01 0.2M
2023-11-21 10.88 11.02 10.88 10.89 0.1M
2023-11-20 10.87 10.96 10.78 10.88 0.2M
2023-11-17 10.92 10.98 10.82 10.87 0.2M
2023-11-16 11.00 11.03 10.90 10.92 0.1M
2023-11-14 10.69 11.01 10.60 11.00 0.2M
2023-11-13 10.69 10.72 10.61 10.66 0.2M
2023-11-10 10.60 10.73 10.52 10.72 0.1M
2023-11-09 10.60 10.65 10.49 10.57 0.1M
2023-11-08 10.66 10.66 10.54 10.54 0.1M
2023-11-07 10.41 10.66 10.38 10.63 0.2M
2023-11-06 10.31 10.46 10.31 10.41 0.1M
2023-11-03 10.08 10.32 10.08 10.31 0.1M
2023-11-01 10.00 10.10 9.97 10.06 0.1M
2023-10-31 9.98 10.06 9.97 10.00 0.1M
2023-10-30 10.04 10.11 9.94 10.00 0.2M
2023-10-27 10.17 10.21 10.00 10.04 0.1M
2023-10-26 10.01 10.19 10.00 10.13 0.1M
2023-10-25 10.06 10.08 9.99 10.01 0.1M
2023-10-24 10.02 10.08 10.00 10.06 0.1M
2023-10-23 9.95 10.08 9.93 10.00 0.1M
2023-10-20 10.06 10.09 9.92 9.92 0.2M
2023-10-19 9.94 10.14 9.92 10.05 0.1M
2023-10-18 9.90 10.02 9.83 9.94 0.2M
2023-10-17 10.02 10.03 9.89 9.90 0.2M
2023-10-16 9.95 10.02 9.92 10.01 0.1M
2023-10-13 10.06 10.06 9.91 9.95 0.3M
2023-10-11 10.16 10.18 10.00 10.08 0.2M
2023-10-10 10.07 10.16 10.04 10.13 0.1M
2023-10-09 10.15 10.15 9.97 10.06 0.2M
2023-10-06 10.11 10.17 10.00 10.15 0.1M
2023-10-05 10.16 10.24 10.07 10.11 0.1M
2023-10-04 10.05 10.24 10.03 10.16 0.1M
2023-10-03 10.26 10.26 10.02 10.04 0.2M
2023-10-02 10.27 10.28 10.18 10.27 0.1M
2023-09-29 10.25 10.32 10.23 10.25 0.1M
2023-09-28 10.24 10.30 10.16 10.25 0.1M
2023-09-27 10.19 10.25 10.10 10.25 0.1M
2023-09-26 10.31 10.32 10.17 10.18 0.1M
2023-09-25 10.38 10.40 10.26 10.28 0.1M
2023-09-22 10.42 10.43 10.33 10.38 0.1M
2023-09-21 10.42 10.46 10.33 10.43 0.1M
2023-09-20 10.42 10.49 10.42 10.42 0.1M
2023-09-19 10.45 10.46 10.37 10.40 0.1M
2023-09-18 10.48 10.49 10.35 10.47 0.1M
2023-09-15 10.39 10.48 10.37 10.47 0.1M
2023-09-14 10.33 10.40 10.32 10.35 0.1M
2023-09-13 10.31 10.37 10.24 10.33 0.1M
2023-09-12 10.28 10.32 10.24 10.29 0.1M
2023-09-11 10.20 10.31 10.14 10.27 0.1M
2023-09-09 11.39 11.39 11.39 11.39 0.0M
2023-09-08 10.11 10.19 10.08 10.18 0.2M
2023-09-06 10.21 10.23 10.08 10.11 0.3M
2023-09-05 10.37 10.38 10.20 10.21 0.2M
2023-09-04 10.40 10.42 10.32 10.37 0.2M
2023-09-02 11.64 11.64 11.64 11.64 0.0M
2023-09-01 10.20 10.36 10.16 10.36 0.2M
2023-08-31 10.31 10.32 10.19 10.19 0.3M
2023-08-30 10.37 10.41 10.28 10.35 0.3M
2023-08-29 10.32 10.40 10.32 10.37 0.2M
2023-08-28 10.34 10.34 10.22 10.32 0.2M
2023-08-25 10.35 10.39 10.32 10.33 0.1M
2023-08-24 10.27 10.36 10.24 10.35 0.2M
2023-08-23 10.24 10.26 10.18 10.26 0.1M
2023-08-22 10.27 10.27 10.18 10.27 0.2M
2023-08-21 10.36 10.36 10.22 10.27 0.2M
2023-08-18 10.28 10.40 10.24 10.35 0.1M
2023-08-17 10.28 10.28 10.17 10.28 0.1M
2023-08-16 10.27 10.28 10.16 10.24 0.3M
2023-08-15 10.33 10.37 10.21 10.28 0.2M
2023-08-14 10.32 10.37 10.29 10.35 0.1M
2023-08-11 10.36 10.43 10.26 10.32 0.2M
2023-08-10 10.35 10.46 10.33 10.36 0.2M
2023-08-09 10.52 10.57 10.34 10.35 0.3M
2023-08-08 10.67 10.67 10.48 10.51 0.3M
2023-08-07 10.62 10.72 10.55 10.59 0.4M
2023-08-04 10.60 10.75 10.58 10.62 0.3M
2023-08-03 10.54 10.67 10.54 10.58 0.3M
2023-08-02 10.47 10.51 10.42 10.49 0.1M
2023-08-01 10.45 10.49 10.40 10.47 0.2M
2023-07-31 10.51 10.53 10.45 10.49 0.2M
2023-07-28 10.48 10.51 10.46 10.49 0.1M
2023-07-27 10.50 10.55 10.43 10.43 0.1M
2023-07-26 10.50 10.55 10.43 10.49 0.1M
2023-07-25 10.61 10.62 10.44 10.49 0.2M
2023-07-24 10.60 10.68 10.57 10.57 0.1M
2023-07-21 10.49 10.67 10.49 10.61 0.1M
2023-07-20 10.49 10.52 10.42 10.49 0.1M
2023-07-19 10.52 10.53 10.43 10.48 0.1M
2023-07-18 10.55 10.55 10.46 10.50 0.1M
2023-07-17 10.52 10.55 10.44 10.54 0.1M
2023-07-14 10.55 10.55 10.43 10.52 0.1M
2023-07-13 10.49 10.56 10.45 10.51 0.1M
2023-07-12 10.62 10.62 10.47 10.50 0.1M
2023-07-11 10.67 10.67 10.43 10.55 0.2M
2023-07-10 10.82 10.82 10.60 10.67 0.2M
2023-07-07 10.72 10.82 10.70 10.82 0.1M
2023-07-06 10.77 10.77 10.66 10.72 0.1M
2023-07-05 10.80 10.81 10.68 10.75 0.1M
2023-07-04 10.92 10.92 10.74 10.80 0.1M
2023-07-03 10.94 10.95 10.80 10.82 0.2M
2023-06-30 10.82 10.98 10.80 10.94 0.1M
2023-06-29 10.82 10.86 10.68 10.80 0.1M
2023-06-28 10.83 10.89 10.75 10.81 0.1M
2023-06-27 10.95 11.27 10.75 10.83 0.1M
2023-06-26 11.01 11.02 10.90 10.96 0.1M
2023-06-23 10.93 11.06 10.87 11.00 0.1M
2023-06-22 10.94 10.94 10.82 10.88 0.1M
2023-06-21 10.95 10.95 10.87 10.94 0.1M
2023-06-20 10.91 10.99 10.84 10.95 0.1M
2023-06-19 10.82 11.02 10.77 10.91 0.1M
2023-06-16 10.96 10.99 10.79 10.82 0.1M
2023-06-15 11.03 11.05 10.95 10.96 0.1M
2023-06-14 10.83 11.03 10.83 11.02 0.1M
2023-06-13 11.03 11.06 10.82 10.83 0.1M
2023-06-12 10.95 11.04 10.95 10.96 0.1M
2023-06-09 10.86 10.98 10.83 10.95 0.1M
2023-06-07 10.80 10.93 10.42 10.85 0.1M
2023-06-06 10.62 10.84 10.56 10.81 0.1M
2023-06-05 10.70 10.73 10.53 10.62 0.1M
2023-06-02 10.79 10.82 10.66 10.66 0.1M
2023-06-01 10.76 10.80 10.62 10.75 0.1M
2023-05-31 10.84 10.87 10.75 10.77 0.1M
2023-05-30 10.94 10.98 10.82 10.86 0.1M
2023-05-29 10.82 11.01 10.82 10.94 0.1M
2023-05-26 10.82 10.97 10.82 10.84 0.1M
2023-05-25 10.78 10.92 10.76 10.79 0.1M
2023-05-24 10.77 10.84 10.60 10.78 0.1M
2023-05-23 10.73 10.81 10.73 10.74 0.1M
2023-05-22 10.79 10.89 10.72 10.73 0.1M
2023-05-19 10.78 10.95 10.73 10.80 0.1M
2023-05-18 10.71 10.85 10.67 10.75 0.1M
2023-05-17 10.68 10.81 10.67 10.71 0.1M
2023-05-16 10.73 10.82 10.67 10.72 0.1M
2023-05-15 10.71 10.82 10.68 10.72 0.1M
2023-05-12 10.69 10.82 10.42 10.74 0.2M
2023-05-11 10.58 10.76 10.49 10.69 0.1M
2023-05-10 10.49 10.70 10.42 10.60 0.2M
2023-05-09 10.40 10.55 10.36 10.49 0.1M
2023-05-08 10.39 10.43 10.35 10.39 0.1M
2023-05-06 12.00 12.00 12.00 12.00 0.0M
2023-05-05 10.30 10.51 10.29 10.42 0.2M
2023-05-04 10.59 10.60 10.00 10.26 0.3M
2023-05-03 10.40 10.50 10.40 10.45 0.1M
2023-05-02 10.46 10.49 10.30 10.40 0.1M
2023-04-28 10.19 10.52 10.19 10.46 0.2M
2023-04-27 10.12 10.26 10.12 10.16 0.1M
2023-04-26 10.21 10.25 10.06 10.14 0.1M
2023-04-25 10.24 10.29 10.14 10.21 0.1M
2023-04-24 10.03 10.26 10.02 10.24 0.2M
2023-04-20 10.06 10.08 9.97 10.03 0.1M
2023-04-19 10.11 10.18 10.04 10.04 0.1M
2023-04-18 10.17 10.22 10.06 10.12 0.1M
2023-04-17 10.06 10.24 10.03 10.17 0.2M
2023-04-14 10.10 10.10 9.95 10.06 0.2M
2023-04-13 10.03 10.08 9.98 10.05 0.1M
2023-04-12 9.82 10.07 9.82 10.01 0.2M
2023-04-11 9.84 9.94 9.73 9.81 0.4M
2023-04-10 10.13 10.15 9.60 9.77 0.5M
2023-04-06 10.15 10.19 10.09 10.11 0.1M
2023-04-05 10.14 10.23 10.03 10.12 0.1M
2023-04-04 10.06 10.20 10.00 10.14 0.1M
2023-04-03 10.18 10.18 9.88 10.02 0.2M
2023-03-31 10.07 10.14 10.01 10.06 0.1M
2023-03-30 10.08 10.17 10.01 10.07 0.2M
2023-03-29 10.13 10.16 9.98 10.07 0.1M
2023-03-28 10.13 10.13 10.04 10.13 0.1M
2023-03-27 10.13 10.20 10.08 10.13 0.1M
2023-03-24 10.06 10.14 9.97 10.13 0.1M
2023-03-23 10.09 10.12 9.86 9.98 0.2M
2023-03-22 10.12 10.15 10.00 10.09 0.2M
2023-03-21 10.32 10.32 10.06 10.09 0.2M
2023-03-20 10.30 10.41 10.22 10.32 0.2M
2023-03-17 10.39 10.39 10.14 10.30 0.2M
2023-03-16 10.73 10.75 10.33 10.34 0.3M
2023-03-15 10.61 10.87 10.57 10.83 0.1M
2023-03-14 10.50 10.63 10.50 10.61 0.1M
2023-03-13 10.40 10.65 10.38 10.49 0.1M
2023-03-10 10.40 10.45 10.32 10.40 0.2M
2023-03-09 10.46 10.51 10.38 10.45 0.1M
2023-03-08 10.40 10.47 10.36 10.47 0.1M
2023-03-07 10.48 10.48 10.31 10.40 0.2M
2023-03-06 10.36 10.43 10.32 10.39 0.2M
2023-03-03 10.33 10.43 10.22 10.36 0.2M
2023-03-02 10.35 10.48 10.27 10.33 0.2M
2023-03-01 10.28 10.34 10.24 10.34 0.2M
2023-02-28 10.33 10.36 10.24 10.28 0.2M
2023-02-27 10.23 10.34 10.18 10.29 0.2M
2023-02-24 10.31 10.33 10.19 10.23 0.3M
2023-02-23 10.36 10.39 10.25 10.31 0.1M
2023-02-22 10.39 10.41 10.23 10.39 0.2M
2023-02-17 10.37 10.49 10.37 10.39 0.1M
2023-02-16 10.40 10.41 10.30 10.36 0.2M
2023-02-15 10.39 10.45 10.34 10.40 0.2M
2023-02-14 10.45 10.50 10.32 10.39 0.2M
2023-02-13 10.34 10.54 10.34 10.45 0.1M
2023-02-10 10.31 10.40 10.23 10.35 0.1M
2023-02-09 10.45 10.45 10.22 10.31 0.2M
2023-02-08 10.28 10.42 10.26 10.40 0.2M
2023-02-07 10.40 10.45 10.23 10.28 0.3M
2023-02-06 10.34 10.48 10.28 10.40 0.2M
2023-02-03 10.44 10.45 10.26 10.26 0.3M
2023-02-02 10.50 10.54 10.37 10.45 0.2M
2023-02-01 10.73 10.75 10.42 10.45 0.4M
2023-01-31 10.53 10.71 10.52 10.66 0.1M
2023-01-30 10.52 10.57 10.45 10.53 0.2M
2023-01-27 10.45 10.64 10.45 10.48 0.2M
2023-01-26 10.34 10.48 10.32 10.40 0.2M
2023-01-25 10.32 10.37 10.28 10.34 0.2M
2023-01-24 10.19 10.32 10.12 10.32 0.2M
2023-01-23 10.22 10.32 10.19 10.19 0.3M
2023-01-20 10.27 10.27 10.15 10.22 0.2M
2023-01-19 10.18 10.26 10.13 10.25 0.1M
2023-01-18 10.13 10.22 10.13 10.18 0.2M
2023-01-17 10.07 10.16 10.05 10.13 0.2M
2023-01-16 10.13 10.13 10.02 10.06 0.2M
2023-01-13 10.11 10.19 9.98 10.07 0.2M
2023-01-12 10.06 10.23 10.01 10.10 0.3M
2023-01-11 9.97 10.06 9.84 10.06 0.3M
2023-01-10 10.10 10.11 9.90 10.01 0.9M
2023-01-09 9.98 10.04 9.77 9.96 0.8M
2023-01-06 9.80 10.05 9.70 9.87 0.9M
2023-01-05 9.49 9.57 9.42 9.57 0.1M
2023-01-04 9.51 9.53 9.38 9.47 0.2M
2023-01-03 9.62 9.62 9.38 9.46 0.2M
2023-01-02 9.71 9.77 9.48 9.65 0.2M