B3 · TAEE4 · stock
Transmissora Aliança de Energia Elétrica S.A. (TAEE4) stock price history
Every B3 trading session of Transmissora Aliança de Energia Elétrica S.A. from May 10, 2017 to Sep 28, 2026: 2,341 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.
TAEE4 adjusted close, 2017 to 2026
- R$14.56
- All time high, 2026
- R$14.72
- 52 week high, R$11.08 low
- 2,341
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
TAEE4 key facts
- Transmissora Aliança de Energia Elétrica S.A. (TAEE4) closed at R$13.55 on Sep 28, 2026 on B3.
- TAEE4's all time high close is R$14.56, set on Apr 22, 2026; its all time low close is R$2.72 on May 28, 2018.
- TAEE4's 52 week range is R$11.08 to R$14.72.
- TAEE4 returned +20.8% over the year to Sep 28, 2026 and +78.3% over five years.
- Since May 10, 2017 TAEE4 returned +178%, +11.5% a year compounded.
- TAEE4's deepest drawdown was -45.0% from May 25, 2017 to May 28, 2018.
- DataCedar holds 2,341 daily sessions of TAEE4 history from May 10, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TAEE4 price chart, 2017 to 2026
TAEE4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | +3.3% |
| 6 months | +2.3% |
| Year to date | +1.3% |
| 1 year | +20.8% |
| 3 years | +51.2% |
| 5 years | +78.3% |
| 10 years | n/a |
| Since May 10, 2017 | +178.4% |
| Compound annual growth, 9.4 years | +11.5% |
TAEE4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$14.56 on Apr 22, 2026
- All time low close
- R$2.72 on May 28, 2018
- 52 week high
- R$14.72 on Apr 20, 2026
- 52 week low
- R$11.08 on Oct 10, 2025
- Deepest drawdown
- -45.0% from May 25, 2017 to May 28, 2018, recovered Dec 2, 2019
- Best single session
- +9.1% on Aug 29, 2018
- Worst single session
- -16.8% on May 26, 2017
- Volatility, 1 year annualised
- 21.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2017
- 2.8×
- Best calendar year
- 2019, +48%
- Worst calendar year
- 2024, -5%
TAEE4 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. 2017 starts on May 10, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$13.38 | R$14.72 | R$12.31 | R$13.55 | +1.3% | 34.1M | 185 |
| 2025 | R$9.65 | R$14.40 | R$9.29 | R$13.38 | +38.7% | 37.6M | 250 |
| 2024 | R$10.15 | R$10.40 | R$9.26 | R$9.65 | -4.8% | 50.3M | 251 |
| 2023 | R$8.56 | R$10.17 | R$8.22 | R$10.13 | +19.5% | 78.6M | 248 |
| 2022 | R$7.93 | R$10.07 | R$7.79 | R$8.48 | +7.1% | 50.2M | 250 |
| 2021 | R$6.49 | R$8.69 | R$5.78 | R$7.92 | +21.9% | 56.6M | 247 |
| 2020 | R$5.56 | R$6.62 | R$4.18 | R$6.49 | +18.4% | 26.6M | 248 |
| 2019 | R$3.70 | R$5.55 | R$3.63 | R$5.49 | +48.1% | 4.6M | 248 |
| 2018 | R$2.90 | R$3.80 | R$2.71 | R$3.70 | +27.7% | 506.2K | 246 |
| 2017 | R$4.87 | R$4.94 | R$2.73 | R$2.90 | n/a | 116.9K | 168 |
TAEE4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$13.55 | +2.7% |
| August 2026 | R$13.20 | -0.1% |
| July 2026 | R$13.22 | +0.2% |
| June 2026 | R$13.19 | +1.4% |
| May 2026 | R$13.00 | -6.2% |
| April 2026 | R$13.87 | +0.6% |
| March 2026 | R$13.78 | -1.7% |
| February 2026 | R$14.02 | +4.5% |
| January 2026 | R$13.41 | +0.2% |
| December 2025 | R$13.38 | -3.0% |
| November 2025 | R$13.79 | +16.9% |
| October 2025 | R$11.80 | +3.8% |
About the TAEE4 data
Daily bars. 2,341 sessions from May 10, 2017 to Sep 28, 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 May 10, 2017, 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/TAEE4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- T2TD34 The Trade Desk, Inc.
- T2YL34 Tyler Technologies, Inc.
- TAEE11 Transmissora Aliança de Energia Elétrica S.A.
- TAEE3 Transmissora Aliança de Energia Elétrica S.A.
- TAKP34 Takeda Pharmaceutical Company Limited
- TASA3 Taurus Armas S.A.
- TASA4 Taurus Armas S.A.
- TCIN11 Fundo De Investimento Imobiliario Tourmalet V Edificio Cidade Nova
Common questions
TAEE4 share price history
