Afluente Transmissão de Energia Elétrica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.710 | 7.710 | 7.710 | 7.710 | 6.237 | 0 |
| 2024-02-26 | 7.750 | 7.850 | 7.710 | 7.710 | 6.237 | 800 |
| 2024-02-23 | 7.770 | 7.770 | 7.770 | 7.770 | 6.285 | 0 |
| 2024-02-22 | 7.790 | 7.790 | 7.770 | 7.770 | 6.285 | 400 |
| 2024-02-21 | 7.790 | 7.790 | 7.790 | 7.790 | 6.302 | 200 |
| 2024-02-20 | 7.900 | 7.900 | 7.850 | 7.880 | 6.374 | 700 |
| 2024-02-19 | 7.890 | 7.890 | 7.890 | 7.890 | 6.382 | 100 |
| 2024-02-16 | 7.620 | 7.740 | 7.610 | 7.740 | 6.261 | 500 |
| 2024-02-15 | 7.870 | 7.870 | 7.870 | 7.870 | 6.366 | 0 |
| 2024-02-14 | 7.810 | 7.900 | 7.810 | 7.870 | 6.366 | 600 |
| 2024-02-09 | 7.950 | 7.950 | 7.950 | 7.950 | 6.431 | 200 |
| 2024-02-08 | 7.920 | 7.980 | 7.900 | 7.970 | 6.447 | 1,200 |
| 2024-02-07 | 7.940 | 7.940 | 7.940 | 7.940 | 6.423 | 0 |
| 2024-02-06 | 7.940 | 7.940 | 7.940 | 7.940 | 6.423 | 0 |
| 2024-02-05 | 7.940 | 7.940 | 7.940 | 7.940 | 6.423 | 200 |
| 2024-02-02 | 8.100 | 8.100 | 8.100 | 8.100 | 6.552 | 0 |
| 2024-02-01 | 8.100 | 8.100 | 8.100 | 8.100 | 6.552 | 0 |
| 2024-01-31 | 8.070 | 8.100 | 8.070 | 8.100 | 6.552 | 1,100 |
| 2024-01-30 | 8.000 | 8.000 | 7.810 | 7.980 | 6.455 | 1,100 |
| 2024-01-29 | 8.000 | 8.100 | 8.000 | 8.100 | 6.552 | 800 |
| 2024-01-26 | 7.860 | 8.000 | 7.860 | 8.000 | 6.471 | 1,400 |
| 2024-01-25 | 8.020 | 8.020 | 7.860 | 7.860 | 6.358 | 800 |
| 2024-01-24 | 8.090 | 8.160 | 8.090 | 8.160 | 6.601 | 400 |
| 2024-01-23 | 8.170 | 8.170 | 8.090 | 8.090 | 6.544 | 200 |
| 2024-01-22 | 7.990 | 7.990 | 7.600 | 7.600 | 6.148 | 500 |
| 2024-01-19 | 8.080 | 8.080 | 8.080 | 8.080 | 6.536 | 200 |
| 2024-01-18 | 8.000 | 8.000 | 8.000 | 8.000 | 6.471 | 0 |
| 2024-01-17 | 8.000 | 8.000 | 8.000 | 8.000 | 6.471 | 400 |
| 2024-01-16 | 7.870 | 7.870 | 7.870 | 7.870 | 6.366 | 0 |
| 2024-01-15 | 7.870 | 7.870 | 7.870 | 7.870 | 6.366 | 0 |
| 2024-01-12 | 7.870 | 7.870 | 7.870 | 7.870 | 6.366 | 300 |
| 2024-01-11 | 8.000 | 8.000 | 7.870 | 7.870 | 6.366 | 500 |
| 2024-01-10 | 7.920 | 7.920 | 7.920 | 7.920 | 6.407 | 200 |
| 2024-01-09 | 8.450 | 8.450 | 8.450 | 8.450 | 6.835 | 0 |
| 2024-01-08 | 8.450 | 8.450 | 8.450 | 8.450 | 6.835 | 500 |
| 2024-01-05 | 8.450 | 8.450 | 8.450 | 8.450 | 6.835 | 0 |
| 2024-01-04 | 8.450 | 8.450 | 8.450 | 8.450 | 6.835 | 100 |
| 2024-01-03 | 8.470 | 8.470 | 8.470 | 8.470 | 6.852 | 100 |
| 2024-01-02 | 8.110 | 8.450 | 7.800 | 8.440 | 6.827 | 3,800 |
| 2023-12-28 | 8.590 | 8.590 | 8.590 | 8.590 | 6.949 | 0 |
| 2023-12-27 | 8.590 | 8.590 | 8.590 | 8.590 | 6.949 | 200 |
| 2023-12-26 | 8.600 | 8.600 | 8.550 | 8.550 | 6.916 | 300 |
| 2023-12-22 | 8.300 | 8.300 | 8.300 | 8.300 | 6.714 | 0 |
| 2023-12-21 | 8.300 | 8.300 | 8.300 | 8.300 | 6.714 | 0 |
| 2023-12-20 | 8.300 | 8.300 | 8.300 | 8.300 | 6.714 | 0 |
| 2023-12-19 | 8.690 | 8.690 | 8.300 | 8.300 | 6.714 | 500 |
| 2023-12-18 | 8.420 | 8.420 | 8.420 | 8.420 | 6.811 | 0 |
| 2023-12-15 | 8.440 | 8.440 | 8.420 | 8.420 | 6.811 | 200 |
| 2023-12-14 | 8.710 | 8.710 | 8.710 | 8.710 | 7.046 | 0 |
| 2023-12-13 | 8.710 | 8.710 | 8.710 | 8.710 | 7.046 | 200 |
| 2023-12-12 | 8.710 | 8.710 | 8.710 | 8.710 | 7.046 | 100 |
| 2023-12-11 | 8.710 | 8.710 | 8.000 | 8.710 | 7.046 | 1,300 |
| 2023-12-08 | 8.610 | 8.610 | 8.610 | 8.610 | 6.965 | 0 |
| 2023-12-07 | 8.610 | 8.610 | 8.610 | 8.610 | 6.965 | 100 |
| 2023-12-06 | 8.610 | 8.610 | 8.610 | 8.610 | 6.965 | 100 |
| 2023-12-05 | 8.710 | 8.710 | 8.710 | 8.710 | 7.046 | 100 |
| 2023-12-04 | 7.930 | 8.550 | 7.930 | 8.550 | 6.916 | 4,200 |
| 2023-12-01 | 8.390 | 8.390 | 7.600 | 7.600 | 6.148 | 800 |
| 2023-11-30 | 7.930 | 7.930 | 7.930 | 7.930 | 6.415 | 100 |
| 2023-11-29 | 7.890 | 8.250 | 7.890 | 8.250 | 6.674 | 1,300 |
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.