São Paulo - Delayed Quote
BRL
Transmissora Aliança de Energia Elétrica S.A. (TAEE11.SA)
39.59
+0.39
(+0.99%)
At close: October 30 at 5:05:57 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
39.00
39.68
38.79
39.59
39.59
3,250,000
Oct 29, 2026
40.24
40.29
38.92
39.20
39.20
3,892,200
Oct 28, 2026
40.54
40.55
39.03
39.71
39.71
4,640,200
Oct 27, 2026
41.10
41.36
40.08
40.57
40.57
7,005,200
Oct 26, 2026
40.08
41.82
39.06
40.50
40.50
8,841,200
Oct 23, 2026
44.90
45.12
44.14
44.75
44.75
2,649,200
Oct 22, 2026
45.00
45.43
44.75
44.90
44.90
1,677,700
Oct 21, 2026
45.87
46.18
45.07
45.24
45.24
2,048,700
Oct 20, 2026
45.01
46.43
44.79
45.87
45.87
2,751,100
Oct 19, 2026
44.81
45.28
44.22
44.47
44.47
1,626,000
Oct 16, 2026
44.89
45.01
44.25
44.56
44.56
1,644,400
Oct 15, 2026
45.20
45.97
44.54
44.65
44.65
1,282,300
Oct 14, 2026
45.69
46.16
44.90
45.69
45.69
2,451,400
Oct 13, 2026
45.92
46.46
45.76
45.85
45.85
1,713,800
Oct 9, 2026
45.93
46.91
45.74
46.45
46.45
2,385,100
Oct 8, 2026
44.75
45.98
44.36
45.63
45.63
3,463,700
Oct 7, 2026
43.87
44.74
43.55
44.74
44.74
4,378,000
Oct 6, 2026
43.95
44.50
43.52
43.70
43.70
3,051,300
Oct 5, 2026
43.40
46.42
43.40
43.89
43.89
7,749,500
Oct 2, 2026
42.26
43.30
41.84
42.85
42.85
2,272,400
Oct 1, 2026
41.09
42.07
40.93
41.84
41.84
2,319,700
Sep 30, 2026
41.09
41.92
40.93
41.81
41.81
2,557,700
Sep 29, 2026
40.15
40.71
39.77
40.56
40.56
1,925,200
Sep 28, 2026
40.59
40.67
40.13
40.22
40.22
2,920,500
Sep 25, 2026
40.94
41.30
40.79
40.79
40.79
996,000
Sep 24, 2026
41.15
41.49
40.87
40.94
40.94
1,497,400
Sep 23, 2026
41.47
41.80
41.15
41.27
41.27
1,356,100
Sep 22, 2026
41.56
41.83
41.41
41.73
41.73
1,542,000
Sep 21, 2026
42.00
42.41
41.57
41.64
41.64
1,488,600
Sep 18, 2026
41.46
41.91
41.21
41.91
41.91
1,401,500
Sep 17, 2026
41.35
41.73
40.91
41.50
41.50
1,177,600
Sep 16, 2026
40.80
41.42
40.67
41.05
41.05
1,193,400
Sep 15, 2026
40.60
40.98
40.53
40.80
40.80
1,319,700
Sep 14, 2026
40.49
40.78
40.08
40.51
40.51
1,183,600
Sep 11, 2026
41.20
41.44
40.68
40.73
40.73
1,166,600
Sep 10, 2026
40.77
41.54
40.45
41.29
41.29
1,916,300
Sep 9, 2026
41.62
41.80
40.87
40.87
40.87
1,374,300
Sep 8, 2026
41.77
42.26
41.73
41.83
41.83
2,434,000
Sep 4, 2026
41.55
41.97
41.15
41.53
41.53
1,276,700
Sep 3, 2026
41.36
42.35
41.36
41.55
41.55
2,360,900
Sep 2, 2026
39.85
41.63
39.85
40.89
40.89
4,634,100
Sep 1, 2026
39.26
39.91
39.10
39.73
39.73
1,917,100
Aug 31, 2026
38.75
39.36
38.75
39.10
39.10
2,072,800
Aug 28, 2026
38.75
38.90
38.48
38.68
38.68
932,300
Aug 27, 2026
38.90
39.54
38.58
38.70
38.70
1,652,100
Aug 26, 2026
39.11
39.38
38.71
38.94
38.94
876,600
Aug 25, 2026
37.86
38.95
37.86
38.86
38.86
1,555,100
Aug 24, 2026
37.40
38.04
37.28
37.78
37.78
978,800
Aug 21, 2026
37.56
38.09
37.40
37.57
37.57
1,875,700
Aug 20, 2026
37.09
37.68
36.80
37.45
37.45
2,680,200
Aug 19, 2026
36.95
37.39
36.88
37.17
37.17
1,947,600
Aug 18, 2026
37.34
37.69
36.91
36.91
36.91
1,888,600
Aug 17, 2026
0.600238
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
37.51
38.18
37.13
37.25
37.25
2,058,200
Aug 14, 2026
38.21
38.30
37.30
37.94
37.34
3,663,700
Aug 13, 2026
37.81
38.51
37.64
38.21
37.61
6,109,000
Aug 12, 2026
38.34
38.55
37.28
37.70
37.10
4,112,700
Aug 11, 2026
38.52
38.79
38.10
38.30
37.69
2,729,100
Aug 10, 2026
39.28
39.45
38.50
38.50
37.89
2,156,400
Aug 7, 2026
39.67
39.69
38.95
39.25
38.63
1,959,400
Aug 6, 2026
40.00
40.13
39.54
39.54
38.91
2,275,700
Aug 5, 2026
40.20
40.26
39.65
40.06
39.43
1,723,100
Aug 4, 2026
40.16
40.52
39.79
39.89
39.26
1,083,300
Aug 3, 2026
39.88
40.15
39.64
40.00
39.37
1,238,600
Jul 31, 2026
39.70
40.15
39.63
39.66
39.03
1,166,600
Jul 30, 2026
39.09
40.16
39.09
39.87
39.24
2,284,200
Jul 29, 2026
39.85
39.87
39.05
39.05
38.43
1,953,900
Jul 28, 2026
40.49
40.72
39.72
39.80
39.17
1,488,100
Jul 27, 2026
40.57
40.69
39.82
39.95
39.32
2,970,400
Jul 24, 2026
41.40
41.45
40.30
40.30
39.66
1,496,700
Jul 23, 2026
41.54
41.81
41.14
41.42
40.76
968,200
Jul 22, 2026
41.14
41.90
40.99
41.59
40.93
1,758,000
Jul 21, 2026
41.15
41.48
40.83
41.13
40.48
1,500,400
Jul 20, 2026
40.97
41.32
40.93
41.15
40.50
2,700,500
Jul 17, 2026
41.12
41.75
40.89
40.89
40.24
2,360,400
Jul 16, 2026
40.95
41.10
40.46
41.03
40.38
3,122,800
Jul 15, 2026
41.26
41.34
40.73
40.92
40.27
1,919,600
Jul 14, 2026
41.45
41.84
41.10
41.26
40.61
1,137,900
Jul 13, 2026
41.78
42.09
41.21
41.35
40.70
1,825,300
Jul 10, 2026
40.54
41.99
40.54
41.77
41.11
1,952,900
Jul 9, 2026
39.70
40.40
39.54
40.31
39.67
1,236,500
Jul 8, 2026
40.40
40.61
39.76
39.79
39.16
1,378,100
Jul 7, 2026
40.38
40.96
40.30
40.40
39.76
1,459,600
Jul 6, 2026
40.96
40.99
40.27
40.27
39.63
993,700
Jul 3, 2026
40.99
41.64
40.77
41.07
40.42
1,084,500
Jul 2, 2026
40.03
40.89
40.03
40.89
40.24
2,213,800
Jul 1, 2026
39.51
40.02
39.33
39.85
39.22
1,858,400
Jun 30, 2026
40.04
40.07
39.48
39.78
39.15
1,512,000
Jun 29, 2026
39.80
40.27
39.73
40.12
39.49
902,000
Jun 26, 2026
39.92
40.24
39.66
39.72
39.09
1,708,600
Jun 25, 2026
39.83
40.37
39.75
39.88
39.25
1,564,300
Jun 24, 2026
39.79
40.06
39.52
39.72
39.09
1,385,600
Jun 23, 2026
39.62
39.99
39.35
39.79
39.16
1,897,500
Jun 22, 2026
39.30
40.00
39.28
39.92
39.29
1,672,000
Jun 19, 2026
39.55
39.65
39.18
39.30
38.68
1,049,500
Jun 18, 2026
38.88
39.68
38.77
39.45
38.83
1,894,800
Jun 17, 2026
39.58
39.79
38.78
38.88
38.26
1,154,300
Jun 16, 2026
39.53
39.61
39.06
39.40
38.78
829,300
Jun 15, 2026
40.09
40.52
39.51
39.51
38.88
1,717,000
Jun 12, 2026
39.72
39.94
39.43
39.69
39.06
1,026,300
Jun 11, 2026
39.08
39.77
38.82
39.70
39.07
2,057,000
Jun 10, 2026
39.24
39.26
38.67
38.99
38.37
1,084,800
Jun 9, 2026
38.97
39.48
38.93
39.24
38.62
1,586,100
Jun 8, 2026
38.59
38.91
38.51
38.82
38.21
936,100
Jun 5, 2026
38.98
39.27
38.48
38.60
37.99
1,211,500
Jun 3, 2026
39.04
39.31
38.75
38.79
38.18
1,435,200
Jun 2, 2026
38.94
39.33
38.87
39.25
38.63
1,199,100
Jun 1, 2026
39.43
39.53
38.77
38.90
38.28
1,234,000
May 29, 2026
39.53
39.53
38.83
39.16
38.54
1,822,000
May 28, 2026
39.54
40.00
39.22
39.22
38.60
1,694,700
May 27, 2026
39.21
39.56
39.00
39.37
38.75
2,327,700
May 26, 2026
39.75
39.75
38.78
39.00
38.38
2,060,600
May 25, 2026
39.00
39.65
38.91
39.51
38.88
1,156,600
May 22, 2026
38.61
38.95
38.20
38.73
38.12
1,107,000
May 21, 2026
38.55
38.87
38.10
38.42
37.81
2,049,800
May 20, 2026
38.20
38.87
38.11
38.56
37.95
1,352,600
May 19, 2026
38.48
38.50
37.95
38.05
37.45
1,970,900
May 18, 2026
38.26
38.76
38.10
38.55
37.94
2,590,500
May 15, 2026
38.40
38.56
37.92
38.29
37.68
2,049,900
May 14, 2026
39.05
39.25
38.51
38.61
38.00
1,714,400
May 13, 2026
39.88
39.88
38.52
38.66
38.05
2,169,600
May 12, 2026
0.558998
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
40.94
41.28
39.77
39.77
39.14
1,913,700
May 11, 2026
41.24
41.53
40.97
41.40
40.19
3,066,200
May 8, 2026
41.26
41.78
40.96
40.96
39.77
2,857,100
May 7, 2026
42.18
42.36
40.67
40.84
39.65
3,666,800
May 6, 2026
41.57
42.37
41.23
42.22
40.99
1,295,700
May 5, 2026
41.50
41.81
41.11
41.39
40.19
1,702,800
May 4, 2026
42.52
42.55
41.33
41.50
40.29
2,248,800
Apr 30, 2026
0.90886
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
41.98
42.55
41.93
42.52
41.28
1,592,000
Apr 29, 2026
43.14
43.38
42.56
42.57
40.45
1,692,000
Apr 28, 2026
43.50
43.60
42.75
43.14
40.99
1,447,300
Apr 27, 2026
44.12
44.36
43.50
43.61
41.44
3,975,100
Apr 24, 2026
44.76
44.80
43.66
44.11
41.91
1,798,200
Apr 23, 2026
45.21
45.65
44.35
44.66
42.43
2,598,100
Apr 22, 2026
45.70
46.00
45.06
45.22
42.97
4,496,600
Apr 20, 2026
45.01
46.09
44.93
45.86
43.57
1,957,900
Apr 17, 2026
44.80
45.23
44.63
45.01
42.77
2,277,900
Apr 16, 2026
45.50
45.65
44.25
44.30
42.09
1,804,500
Apr 15, 2026
45.05
45.57
45.04
45.57
43.30
1,353,700
Apr 14, 2026
45.58
45.74
44.91
45.40
43.14
2,175,000
Apr 13, 2026
45.00
45.73
44.62
45.16
42.91
2,085,700
Apr 10, 2026
44.96
45.40
44.94
45.22
42.97
1,381,100
Apr 9, 2026
44.05
45.31
43.84
44.90
42.66
1,816,000
Apr 8, 2026
44.13
44.71
43.90
44.11
41.91
5,496,400
Apr 7, 2026
43.00
43.04
42.20
42.87
40.73
2,872,400
Apr 6, 2026
42.83
43.35
42.62
42.94
40.80
817,100
Apr 2, 2026
42.28
43.33
41.81
42.83
40.70
1,803,700
Apr 1, 2026
43.05
43.65
42.75
42.79
40.66
2,098,800
Mar 31, 2026
42.04
43.01
41.77
43.01
40.87
2,508,900
Mar 30, 2026
41.62
41.98
41.16
41.61
39.54
1,299,200
Mar 27, 2026
42.01
42.08
41.11
41.11
39.06
1,437,300
Mar 26, 2026
42.19
42.54
41.67
41.81
39.73
1,083,300
Mar 25, 2026
41.99
43.01
41.99
42.65
40.52
1,755,000
Mar 24, 2026
42.30
42.46
41.45
41.99
39.90
1,461,800
Mar 23, 2026
41.24
42.60
41.13
42.46
40.34
1,855,500
Mar 20, 2026
42.09
42.17
40.53
40.83
38.80
3,642,800
Mar 19, 2026
41.74
42.32
41.01
42.13
40.03
2,068,800
Mar 18, 2026
42.38
43.76
41.64
41.85
39.76
3,213,100
Mar 17, 2026
42.84
43.31
42.21
42.32
40.21
1,346,900
Mar 16, 2026
42.55
43.08
42.43
42.63
40.51
1,291,500
Mar 13, 2026
42.15
43.00
42.02
42.20
40.10
1,756,900
Mar 12, 2026
42.85
42.90
41.87
42.11
40.01
1,799,800
Mar 11, 2026
42.40
43.26
42.28
42.82
40.69
1,434,300
Mar 10, 2026
43.21
43.55
42.76
42.76
40.63
2,591,300
Mar 9, 2026
42.86
43.11
42.31
42.81
40.68
1,439,900
Mar 6, 2026
42.36
42.81
41.98
42.67
40.54
2,434,100
Mar 5, 2026
43.19
43.19
41.97
42.42
40.31
2,943,600
Mar 4, 2026
42.63
43.41
42.43
43.19
41.04
1,388,700
Mar 3, 2026
42.50
42.51
41.45
42.20
40.10
2,606,500
Mar 2, 2026
43.60
43.76
43.01
43.59
41.42
2,344,800
Feb 27, 2026
44.40
44.47
43.77
44.18
41.98
1,631,300
Feb 26, 2026
44.02
44.80
43.86
44.65
42.42
1,463,600
Feb 25, 2026
45.00
45.28
43.85
44.02
41.83
1,507,500
Feb 24, 2026
45.03
46.11
44.81
45.00
42.76
3,270,900
Feb 23, 2026
45.25
45.59
44.82
45.03
42.79
5,077,500
Feb 20, 2026
44.56
45.34
44.04
45.01
42.77
2,196,400
Feb 19, 2026
43.68
44.60
43.64
44.56
42.34
1,300,100
Feb 18, 2026
43.50
44.06
43.26
43.68
41.50
1,148,900
Feb 13, 2026
43.70
43.88
43.00
43.60
41.43
1,716,700
Feb 12, 2026
44.00
44.53
43.86
43.87
41.68
1,832,100
Feb 11, 2026
42.70
44.53
42.64
44.42
42.21
2,846,300
Feb 10, 2026
42.57
42.85
42.03
42.58
40.46
1,386,400
Feb 9, 2026
41.72
42.45
41.41
42.45
40.33
1,463,100
Feb 6, 2026
41.70
42.02
41.33
41.51
39.44
1,362,200
Feb 5, 2026
41.51
42.23
41.48
41.70
39.62
1,201,000
Feb 4, 2026
42.28
42.29
40.91
41.48
39.41
2,313,000
Feb 3, 2026
42.27
42.96
42.15
42.38
40.27
1,651,200
Feb 2, 2026
41.76
42.43
41.56
42.27
40.16
2,429,000
Jan 30, 2026
42.63
42.79
41.63
41.63
39.56
2,204,200
Jan 29, 2026
42.98
43.48
42.27
42.63
40.51
2,210,700
Jan 28, 2026
44.34
44.57
42.77
43.25
41.09
2,815,300
Jan 27, 2026
43.40
44.54
43.29
44.16
41.96
1,994,100
Jan 26, 2026
43.00
43.28
42.42
43.28
41.12
1,718,300
Jan 23, 2026
42.11
43.39
41.80
43.03
40.89
2,885,200
Jan 22, 2026
40.98
42.56
40.92
42.22
40.12
2,681,700
Jan 21, 2026
40.11
41.19
40.11
40.71
38.68
2,094,100
Jan 20, 2026
39.81
40.06
39.42
40.06
38.06
1,196,100
Jan 19, 2026
39.43
39.95
39.42
39.85
37.86
1,020,900
Jan 16, 2026
40.04
40.15
39.28
39.50
37.53
1,675,400
Jan 15, 2026
39.78
40.11
39.73
39.88
37.89
1,711,300
Jan 14, 2026
39.70
39.98
39.31
39.78
37.80
1,794,100
Jan 13, 2026
40.09
40.09
39.42
39.65
37.67
2,253,900
Jan 12, 2026
40.08
40.35
39.68
40.10
38.10
1,752,300
Jan 9, 2026
40.54
40.82
39.91
40.07
38.07
2,397,400
Jan 8, 2026
41.56
41.87
40.32
40.54
38.52
3,521,700
Jan 7, 2026
42.08
42.48
41.33
41.35
39.29
1,710,400
Jan 6, 2026
42.24
43.02
42.08
42.08
39.98
1,445,400
Jan 5, 2026
41.97
42.59
41.97
42.24
40.13
1,804,100
Jan 2, 2026
42.20
42.50
41.97
41.97
39.88
1,403,100
Dec 30, 2025
41.49
42.73
41.49
42.11
40.01
2,970,000
Dec 29, 2025
41.35
41.55
40.96
41.49
39.42
1,749,200
Dec 26, 2025
40.77
41.50
40.50
41.36
39.30
1,562,900
Dec 23, 2025
40.40
41.11
40.30
40.77
38.74
1,327,000
Dec 22, 2025
40.87
41.01
40.01
40.31
38.30
1,478,500
Dec 19, 2025
40.40
41.16
40.21
40.88
38.84
1,682,800
Dec 18, 2025
40.56
40.56
40.13
40.34
38.33
2,927,700
Dec 17, 2025
41.25
41.27
40.15
40.60
38.58
4,514,100
Dec 16, 2025
42.10
42.10
41.29
41.31
39.25
2,580,000
Dec 15, 2025
41.77
43.06
41.77
42.50
40.38
3,308,000
Dec 12, 2025
41.82
42.12
41.60
41.77
39.69
1,037,600
Dec 11, 2025
41.61
42.14
41.48
41.54
39.47
1,689,500
Dec 10, 2025
41.33
42.19
41.12
41.83
39.75
2,394,900
Dec 9, 2025
41.43
41.68
40.72
41.33
39.27
1,906,600
Dec 8, 2025
41.60
42.13
41.00
41.52
39.45
2,587,800
Dec 5, 2025
42.30
42.48
40.11
41.21
39.16
4,320,900
Dec 4, 2025
42.02
42.55
41.99
42.30
40.19
2,513,600
Dec 3, 2025
42.67
42.67
41.62
41.99
39.90
2,732,800
Dec 2, 2025
42.60
42.69
42.23
42.50
40.38
3,008,200
Dec 1, 2025
43.52
43.82
42.46
42.50
40.38
2,519,900
Nov 28, 2025
43.50
44.09
43.38
43.52
41.35
1,772,800
Nov 27, 2025
43.44
43.49
43.31
43.49
41.32
694,300
Nov 26, 2025
42.90
43.71
42.90
43.48
41.31
1,855,700
Nov 25, 2025
43.00
43.30
42.70
42.89
40.75
1,449,600
Nov 24, 2025
41.97
43.15
41.91
42.94
40.80
2,305,800
Nov 21, 2025
42.82
43.10
41.80
42.43
40.32
2,824,200
Nov 19, 2025
44.33
44.33
42.97
43.19
41.04
3,187,700
Nov 18, 2025
44.80
45.45
44.26
44.41
42.20
2,666,900
Nov 17, 2025
0.93836
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
44.22
45.33
43.94
45.00
42.76
3,407,900
Nov 14, 2025
44.95
45.85
44.81
45.00
41.87
2,561,400
Nov 13, 2025
44.85
45.30
44.51
44.95
41.82
4,314,900
Nov 12, 2025
42.65
45.00
42.55
44.89
41.76
7,080,900
Nov 11, 2025
41.16
42.83
41.00
42.44
39.48
6,207,600
Nov 10, 2025
40.55
41.07
40.32
40.95
38.10
2,450,700
Nov 7, 2025
40.29
40.63
39.79
40.55
37.73
1,404,400
Nov 6, 2025
40.03
40.44
39.98
40.24
37.44
2,389,600
Nov 5, 2025
39.48
40.03
39.41
40.02
37.23
3,756,500
Nov 4, 2025
38.58
39.48
38.51
39.48
36.73
2,780,200
Nov 3, 2025
38.13
38.61
37.89
38.61
35.92
1,683,200
Oct 31, 2025
38.26
38.35
37.80
38.10
35.45
2,571,300
Oct 30, 2025
37.65
38.24
37.63
38.12
35.46
2,049,100
