B3 · TAEE3 · stock
Transmissora Aliança de Energia Elétrica S.A. (TAEE3) stock price history
Every B3 trading session of Transmissora Aliança de Energia Elétrica S.A. from Feb 5, 2007 to Sep 29, 2026: 4,879 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TAEE3 adjusted close, 2007 to 2026
- R$14.20
- All time high, 2026
- R$14.37
- 52 week high, R$10.69 low
- 4,879
- Daily sessions since 2007
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TAEE3 key facts
- Transmissora Aliança de Energia Elétrica S.A. (TAEE3) closed at R$13.44 on Sep 29, 2026 on B3.
- TAEE3's all time high close is R$14.20, set on Apr 14, 2026; its all time low close is R$2.73 on May 28, 2018.
- TAEE3's 52 week range is R$10.69 to R$14.37.
- TAEE3 returned +18.1% over the year to Sep 29, 2026 and +74.5% over five years.
- Over ten years TAEE3 returned +230%, +12.7% a year compounded.
- TAEE3's deepest drawdown was -35.2% from May 16, 2017 to May 28, 2018.
- DataCedar holds 4,879 daily sessions of TAEE3 history from Feb 5, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TAEE3 price chart, 2007 to 2026
TAEE3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | +3.2% |
| 6 months | +3.5% |
| Year to date | +1.8% |
| 1 year | +18.1% |
| 3 years | +50.6% |
| 5 years | +74.5% |
| 10 years | +229.7% |
| Since Feb 5, 2007 | +377.6% |
| Compound annual growth, 19.6 years | +8.3% |
TAEE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$14.20 on Apr 14, 2026
- All time low close
- R$2.73 on May 28, 2018
- 52 week high
- R$14.37 on Feb 24, 2026
- 52 week low
- R$10.69 on Oct 16, 2025
- Deepest drawdown
- -35.2% from May 16, 2017 to May 28, 2018, recovered Dec 14, 2018
- Best single session
- +25.0% on May 18, 2017
- Worst single session
- -22.6% on May 17, 2017
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 4.8×
- Best calendar year
- 2025, +39%
- Worst calendar year
- 2017, -26%
TAEE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 5, 2007; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$13.11 | R$14.37 | R$12.12 | R$13.44 | +1.8% | 18.2M | 186 |
| 2025 | R$9.59 | R$14.27 | R$9.21 | R$13.20 | +39.0% | 19.9M | 250 |
| 2024 | R$10.13 | R$10.28 | R$9.15 | R$9.49 | -5.9% | 25.1M | 251 |
| 2023 | R$8.45 | R$10.09 | R$8.16 | R$10.09 | +19.4% | 40.5M | 248 |
| 2022 | R$7.87 | R$10.21 | R$7.77 | R$8.45 | +7.5% | 27.2M | 250 |
| 2021 | R$6.48 | R$8.50 | R$5.76 | R$7.86 | +21.2% | 24.7M | 247 |
| 2020 | R$5.36 | R$6.76 | R$4.17 | R$6.48 | +21.0% | 14M | 248 |
| 2019 | R$4.13 | R$5.37 | R$4.10 | R$5.36 | +29.7% | 2.5M | 248 |
| 2018 | R$3.07 | R$4.34 | R$2.60 | R$4.13 | +34.4% | 248.1K | 246 |
| 2017 | R$4.15 | R$4.22 | R$2.82 | R$3.07 | -25.9% | 63.2K | 254 |
| 2016 | R$3.80 | R$4.15 | R$3.80 | R$4.15 | +9.2% | 0 | 249 |
| 2015 | R$3.60 | R$3.80 | R$3.60 | R$3.80 | +5.5% | 0 | 246 |
| 2014 | R$3.40 | R$3.60 | R$3.40 | R$3.60 | +6.0% | 0 | 248 |
| 2013 | R$3.22 | R$3.40 | R$3.22 | R$3.40 | +5.6% | 0 | 248 |
| 2012 | R$3.09 | R$3.22 | R$3.09 | R$3.22 | +4.3% | 0 | 245 |
| 2011 | R$2.96 | R$3.09 | R$2.96 | R$3.09 | +4.3% | 0 | 249 |
| 2010 | R$2.92 | R$2.96 | R$2.92 | R$2.96 | +1.3% | 0 | 247 |
| 2009 | R$2.81 | R$2.92 | R$2.81 | R$2.92 | +3.8% | 0 | 248 |
| 2008 | R$2.81 | R$2.81 | R$2.81 | R$2.81 | 0.0% | 0 | 249 |
| 2007 | R$2.81 | R$2.81 | R$2.81 | R$2.81 | n/a | 600 | 222 |
TAEE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$13.44 | +3.7% |
| August 2026 | R$12.96 | -0.1% |
| July 2026 | R$12.98 | +0.1% |
| June 2026 | R$12.97 | +1.3% |
| May 2026 | R$12.80 | -5.6% |
| April 2026 | R$13.57 | +1.3% |
| March 2026 | R$13.39 | -3.4% |
| February 2026 | R$13.85 | +4.7% |
| January 2026 | R$13.24 | +0.3% |
| December 2025 | R$13.20 | -2.6% |
| November 2025 | R$13.55 | +15.5% |
| October 2025 | R$11.73 | +4.0% |
About the TAEE3 data
Daily bars. 4,879 sessions from Feb 5, 2007 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 5, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TAEE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
TAEE3 share price history
