Afluente Transmissão de Energia Elétrica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7.250 | 7.250 | 7.250 | 7.250 | 6.250 | 0 |
| 2024-05-22 | 7.250 | 7.250 | 7.250 | 7.250 | 6.250 | 0 |
| 2024-05-21 | 7.250 | 7.250 | 7.250 | 7.250 | 6.250 | 0 |
| 2024-05-20 | 7.150 | 7.250 | 7.150 | 7.250 | 6.250 | 2,900 |
| 2024-05-17 | 7.050 | 7.050 | 7.050 | 7.050 | 6.078 | 1,000 |
| 2024-05-16 | 7.160 | 7.160 | 7.160 | 7.160 | 6.173 | 300 |
| 2024-05-15 | 7.180 | 7.180 | 7.170 | 7.170 | 6.181 | 300 |
| 2024-05-14 | 7.180 | 7.180 | 7.180 | 7.180 | 6.190 | 100 |
| 2024-05-13 | 7.330 | 7.400 | 7.180 | 7.180 | 6.190 | 800 |
| 2024-05-10 | 7.300 | 7.330 | 7.300 | 7.330 | 6.319 | 500 |
| 2024-05-09 | 7.260 | 7.300 | 7.160 | 7.300 | 6.293 | 600 |
| 2024-05-08 | 7.310 | 7.310 | 7.300 | 7.300 | 6.293 | 300 |
| 2024-05-07 | 7.300 | 7.300 | 7.300 | 7.300 | 6.293 | 100 |
| 2024-05-06 | 7.340 | 7.340 | 7.300 | 7.300 | 6.293 | 400 |
| 2024-05-03 | 7.350 | 7.350 | 7.300 | 7.300 | 6.293 | 500 |
| 2024-05-02 | 7.350 | 7.350 | 7.300 | 7.300 | 6.293 | 1,900 |
| 2024-04-30 | 7.550 | 7.550 | 7.550 | 7.550 | 6.509 | 200 |
| 2024-04-29 | 7.490 | 7.490 | 7.490 | 7.490 | 6.457 | 100 |
| 2024-04-26 | 7.040 | 7.490 | 6.980 | 7.490 | 6.457 | 1,000 |
| 2024-04-25 | 7.400 | 7.490 | 7.400 | 7.490 | 6.457 | 700 |
| 2024-04-24 | 7.480 | 7.480 | 6.980 | 6.980 | 6.017 | 1,900 |
| 2024-04-23 | 7.560 | 7.560 | 7.560 | 7.560 | 6.517 | 0 |
| 2024-04-22 | 7.560 | 7.560 | 7.560 | 7.560 | 6.517 | 0 |
| 2024-04-19 | 7.560 | 7.560 | 7.560 | 7.560 | 6.517 | 0 |
| 2024-04-18 | 7.560 | 7.560 | 7.560 | 7.560 | 6.517 | 0 |
| 2024-04-17 | 7.550 | 7.560 | 7.550 | 7.560 | 6.517 | 600 |
| 2024-04-16 | 7.570 | 7.570 | 7.560 | 7.560 | 6.517 | 1,300 |
| 2024-04-15 | 7.890 | 8.130 | 7.560 | 7.560 | 6.517 | 3,700 |
| 2024-04-12 | 7.500 | 7.500 | 7.340 | 7.340 | 6.328 | 200 |
| 2024-04-11 | 7.940 | 7.940 | 7.210 | 7.440 | 6.414 | 2,300 |
| 2024-04-10 | 7.690 | 7.940 | 7.690 | 7.940 | 6.845 | 400 |
| 2024-04-09 | 7.260 | 7.770 | 7.260 | 7.380 | 5.970 | 1,100 |
| 2024-04-08 | 7.490 | 7.490 | 7.250 | 7.250 | 5.865 | 400 |
| 2024-04-05 | 7.500 | 7.500 | 7.190 | 7.190 | 5.816 | 400 |
| 2024-04-04 | 7.140 | 7.140 | 7.140 | 7.140 | 5.776 | 0 |
| 2024-04-03 | 7.770 | 7.770 | 7.140 | 7.140 | 5.776 | 400 |
| 2024-04-02 | 7.210 | 7.210 | 7.210 | 7.210 | 5.832 | 0 |
| 2024-04-01 | 7.280 | 7.290 | 7.210 | 7.210 | 5.832 | 700 |
| 2024-03-28 | 7.200 | 7.200 | 7.200 | 7.200 | 5.824 | 3,300 |
| 2024-03-27 | 7.150 | 7.200 | 7.150 | 7.160 | 5.792 | 1,800 |
| 2024-03-26 | 7.140 | 7.200 | 7.140 | 7.200 | 5.824 | 1,600 |
| 2024-03-25 | 7.190 | 7.190 | 7.190 | 7.190 | 5.816 | 0 |
| 2024-03-22 | 7.190 | 7.190 | 7.190 | 7.190 | 5.816 | 0 |
| 2024-03-21 | 7.190 | 7.190 | 7.190 | 7.190 | 5.816 | 500 |
| 2024-03-20 | 7.150 | 7.150 | 7.120 | 7.120 | 5.760 | 1,200 |
| 2024-03-19 | 7.150 | 7.150 | 7.150 | 7.150 | 5.784 | 1,200 |
| 2024-03-18 | 7.200 | 7.200 | 7.150 | 7.150 | 5.784 | 2,500 |
| 2024-03-15 | 7.150 | 7.150 | 7.150 | 7.150 | 5.784 | 0 |
| 2024-03-14 | 7.320 | 7.320 | 7.150 | 7.150 | 5.784 | 700 |
| 2024-03-13 | 7.400 | 7.500 | 7.320 | 7.320 | 5.921 | 600 |
| 2024-03-12 | 7.660 | 7.660 | 7.500 | 7.500 | 6.067 | 200 |
| 2024-03-11 | 7.660 | 7.660 | 7.660 | 7.660 | 6.196 | 0 |
| 2024-03-08 | 7.660 | 7.660 | 7.660 | 7.660 | 6.196 | 100 |
| 2024-03-07 | 7.630 | 7.640 | 7.630 | 7.640 | 6.180 | 200 |
| 2024-03-06 | 7.560 | 7.560 | 7.560 | 7.560 | 6.115 | 0 |
| 2024-03-05 | 7.660 | 7.660 | 7.560 | 7.560 | 6.115 | 1,100 |
| 2024-03-04 | 7.540 | 7.580 | 7.540 | 7.580 | 6.132 | 400 |
| 2024-03-01 | 7.720 | 7.720 | 7.550 | 7.570 | 6.124 | 6,600 |
| 2024-02-29 | 8.120 | 8.120 | 8.090 | 8.090 | 6.544 | 200 |
| 2024-02-28 | 7.800 | 7.800 | 7.800 | 7.800 | 6.310 | 100 |
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.