Afluente Transmissão de Energia Elétrica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 7.240 | 7.240 | 7.240 | 7.240 | 6.349 | 0 |
| 2024-08-15 | 7.240 | 7.240 | 7.240 | 7.240 | 6.349 | 0 |
| 2024-08-14 | 7.240 | 7.240 | 7.240 | 7.240 | 6.349 | 0 |
| 2024-08-13 | 7.240 | 7.240 | 7.240 | 7.240 | 6.349 | 0 |
| 2024-08-12 | 7.230 | 7.240 | 7.230 | 7.240 | 6.349 | 200 |
| 2024-08-09 | 7.200 | 7.260 | 7.200 | 7.260 | 6.367 | 300 |
| 2024-08-08 | 7.250 | 7.250 | 7.150 | 7.150 | 6.270 | 600 |
| 2024-08-07 | 7.160 | 7.200 | 7.150 | 7.200 | 6.314 | 600 |
| 2024-08-06 | 7.170 | 7.340 | 7.170 | 7.340 | 6.437 | 200 |
| 2024-08-05 | 7.360 | 7.360 | 7.360 | 7.360 | 6.455 | 0 |
| 2024-08-02 | 7.360 | 7.360 | 7.360 | 7.360 | 6.455 | 0 |
| 2024-08-01 | 7.350 | 7.360 | 7.350 | 7.360 | 6.455 | 900 |
| 2024-07-31 | 7.180 | 7.180 | 7.180 | 7.180 | 6.297 | 100 |
| 2024-07-30 | 7.190 | 7.190 | 7.190 | 7.190 | 6.306 | 0 |
| 2024-07-29 | 7.190 | 7.190 | 7.190 | 7.190 | 6.306 | 0 |
| 2024-07-26 | 7.190 | 7.190 | 7.190 | 7.190 | 6.306 | 0 |
| 2024-07-25 | 7.190 | 7.190 | 7.190 | 7.190 | 6.306 | 0 |
| 2024-07-24 | 7.210 | 7.210 | 7.190 | 7.190 | 6.306 | 200 |
| 2024-07-23 | 7.210 | 7.210 | 7.210 | 7.210 | 6.323 | 0 |
| 2024-07-22 | 7.210 | 7.210 | 7.210 | 7.210 | 6.323 | 0 |
| 2024-07-19 | 7.210 | 7.210 | 7.210 | 7.210 | 6.323 | 0 |
| 2024-07-18 | 7.210 | 7.210 | 7.210 | 7.210 | 6.323 | 300 |
| 2024-07-17 | 7.230 | 7.230 | 7.230 | 7.230 | 6.341 | 100 |
| 2024-07-16 | 7.230 | 7.230 | 7.230 | 7.230 | 6.341 | 100 |
| 2024-07-15 | 7.260 | 7.260 | 7.260 | 7.260 | 6.367 | 0 |
| 2024-07-12 | 7.240 | 7.260 | 7.240 | 7.260 | 6.367 | 400 |
| 2024-07-11 | 7.160 | 7.160 | 7.150 | 7.160 | 6.279 | 500 |
| 2024-07-10 | 7.180 | 7.200 | 7.180 | 7.200 | 6.314 | 200 |
| 2024-07-09 | 7.380 | 7.380 | 7.160 | 7.160 | 6.279 | 1,300 |
| 2024-07-08 | 7.380 | 7.380 | 7.380 | 7.380 | 6.472 | 100 |
| 2024-07-05 | 7.390 | 7.540 | 7.380 | 7.380 | 6.472 | 1,300 |
| 2024-07-04 | 7.380 | 7.380 | 7.380 | 7.380 | 6.472 | 0 |
| 2024-07-03 | 7.190 | 7.380 | 7.190 | 7.380 | 6.472 | 400 |
| 2024-07-02 | 7.190 | 7.190 | 7.190 | 7.190 | 6.306 | 900 |
| 2024-07-01 | 7.200 | 7.200 | 7.190 | 7.190 | 6.306 | 300 |
| 2024-06-28 | 7.190 | 7.190 | 7.190 | 7.190 | 6.306 | 500 |
| 2024-06-27 | 7.200 | 7.200 | 7.170 | 7.170 | 6.288 | 500 |
| 2024-06-26 | 7.070 | 7.200 | 7.020 | 7.110 | 6.235 | 1,700 |
| 2024-06-25 | 7.490 | 7.490 | 7.490 | 7.490 | 6.569 | 400 |
| 2024-06-24 | 7.400 | 7.490 | 7.400 | 7.490 | 6.457 | 300 |
| 2024-06-21 | 7.280 | 7.490 | 7.280 | 7.490 | 6.457 | 1,800 |
| 2024-06-20 | 7.290 | 7.290 | 7.290 | 7.290 | 6.285 | 0 |
| 2024-06-19 | 7.120 | 7.290 | 7.120 | 7.290 | 6.285 | 300 |
| 2024-06-18 | 7.190 | 7.190 | 7.190 | 7.190 | 6.198 | 0 |
| 2024-06-17 | 7.190 | 7.190 | 7.190 | 7.190 | 6.198 | 200 |
| 2024-06-14 | 7.200 | 7.200 | 7.200 | 7.200 | 6.207 | 0 |
| 2024-06-13 | 7.200 | 7.200 | 7.200 | 7.200 | 6.207 | 0 |
| 2024-06-12 | 7.180 | 7.200 | 7.180 | 7.200 | 6.207 | 300 |
| 2024-06-11 | 7.150 | 7.150 | 7.080 | 7.080 | 6.104 | 200 |
| 2024-06-10 | 7.170 | 7.170 | 7.170 | 7.170 | 6.181 | 100 |
| 2024-06-07 | 7.170 | 7.170 | 7.170 | 7.170 | 6.181 | 0 |
| 2024-06-06 | 7.170 | 7.170 | 7.170 | 7.170 | 6.181 | 0 |
| 2024-06-05 | 7.170 | 7.170 | 7.170 | 7.170 | 6.181 | 0 |
| 2024-06-04 | 7.170 | 7.170 | 7.170 | 7.170 | 6.181 | 0 |
| 2024-06-03 | 7.170 | 7.170 | 7.170 | 7.170 | 6.181 | 0 |
| 2024-05-31 | 7.170 | 7.170 | 7.170 | 7.170 | 6.181 | 0 |
| 2024-05-29 | 7.170 | 7.170 | 7.170 | 7.170 | 6.181 | 0 |
| 2024-05-28 | 7.170 | 7.170 | 7.170 | 7.170 | 6.181 | 0 |
| 2024-05-27 | 7.170 | 7.170 | 7.170 | 7.170 | 6.181 | 200 |
| 2024-05-24 | 7.250 | 7.250 | 7.250 | 7.250 | 6.250 | 0 |
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.