Afluente Transmissão de Energia Elétrica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 7.070 | 7.070 | 7.000 | 7.000 | 7.000 | 800 |
| 2026-10-14 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 1,400 |
| 2026-10-13 | 7.080 | 7.080 | 7.070 | 7.070 | 7.070 | 1,100 |
| 2026-10-09 | 7.210 | 7.210 | 7.000 | 7.000 | 7.000 | 4,200 |
| 2026-10-08 | 7.020 | 7.210 | 7.010 | 7.010 | 7.010 | 1,900 |
| 2026-10-07 | 7.220 | 7.320 | 7.000 | 7.000 | 7.000 | 3,700 |
| 2026-10-06 | 7.190 | 7.490 | 7.190 | 7.490 | 7.490 | 2,800 |
| 2026-10-05 | 7.310 | 7.310 | 7.200 | 7.200 | 7.200 | 800 |
| 2026-10-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2026-10-01 | 7.330 | 7.330 | 7.000 | 7.000 | 7.000 | 1,800 |
| 2026-09-30 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2026-09-29 | 7.320 | 7.370 | 7.320 | 7.370 | 7.370 | 200 |
| 2026-09-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 700 |
| 2026-09-25 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 0 |
| 2026-09-24 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 0 |
| 2026-09-23 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 200 |
| 2026-09-22 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2026-09-21 | 7.370 | 7.380 | 7.370 | 7.380 | 7.380 | 200 |
| 2026-09-18 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2026-09-17 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2026-09-16 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2026-09-15 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 100 |
| 2026-09-14 | 7.370 | 7.490 | 7.240 | 7.490 | 7.490 | 900 |
| 2026-09-11 | 7.350 | 7.370 | 7.350 | 7.370 | 7.370 | 200 |
| 2026-09-10 | 7.350 | 7.350 | 7.290 | 7.290 | 7.290 | 400 |
| 2026-09-09 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 100 |
| 2026-09-08 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 100 |
| 2026-09-07 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-09-04 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 0 |
| 2026-09-03 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 200 |
| 2026-09-02 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 200 |
| 2026-09-01 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 100 |
| 2026-08-31 | 7.320 | 7.320 | 7.280 | 7.280 | 7.280 | 500 |
| 2026-08-28 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2026-08-27 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2026-08-26 | 7.280 | 7.320 | 7.280 | 7.320 | 7.320 | 200 |
| 2026-08-25 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2026-08-24 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 100 |
| 2026-08-21 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 100 |
| 2026-08-20 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 300 |
| 2026-08-19 | 7.240 | 7.490 | 7.240 | 7.490 | 7.490 | 200 |
| 2026-08-18 | 7.240 | 7.240 | 7.170 | 7.170 | 7.170 | 300 |
| 2026-08-17 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 300 |
| 2026-08-14 | 7.370 | 7.370 | 7.360 | 7.360 | 7.360 | 300 |
| 2026-08-13 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 100 |
| 2026-08-12 | 7.200 | 7.250 | 7.200 | 7.240 | 7.240 | 1,600 |
| 2026-08-11 | 7.130 | 7.150 | 7.130 | 7.140 | 7.140 | 600 |
| 2026-08-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-08-07 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-08-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-08-05 | 7.100 | 7.100 | 7.090 | 7.100 | 7.100 | 1,000 |
| 2026-08-04 | 7.250 | 7.250 | 7.230 | 7.250 | 7.250 | 600 |
| 2026-08-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 100 |
| 2026-07-31 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2026-07-30 | 7.180 | 7.180 | 7.130 | 7.170 | 7.170 | 700 |
| 2026-07-29 | 7.270 | 7.270 | 7.180 | 7.180 | 7.180 | 800 |
| 2026-07-28 | 7.340 | 7.360 | 7.170 | 7.170 | 7.170 | 2,300 |
| 2026-07-27 | 7.220 | 7.790 | 7.220 | 7.790 | 7.790 | 600 |
| 2026-07-24 | 7.690 | 7.760 | 7.690 | 7.760 | 7.602 | 3,100 |
| 2026-07-23 | 7.640 | 7.640 | 7.410 | 7.410 | 7.259 | 800 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.1535 BRL |
| 2026-04-09 | 0.2354 BRL |
| 2025-12-30 | 0.1310 BRL |
| 2025-07-02 | 0.0170 BRL |
| 2025-04-14 | 0.3254 BRL |
| 2024-12-23 | 0.0868 BRL |
| 2024-06-25 | 0.1272 BRL |
| 2024-04-10 | 0.4551 BRL |
| 2023-04-20 | 0.2626 BRL |
| 2022-04-18 | 0.2362 BRL |
| 2021-12-03 | 0.1904 BRL |
| 2021-04-07 | 0.4397 BRL |
| 2020-09-23 | 0.1740 BRL |
| 2020-07-29 | 0.5488 BRL |
| 2020-04-14 | 0.2947 BRL |
| 2019-12-12 | 0.1057 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.