Afluente Transmissão de Energia Elétrica S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	7.630	7.890	7.590	7.790	6.302	500
2023-11-27	7.630	7.630	7.630	7.630	6.172	0
2023-11-24	7.630	7.630	7.630	7.630	6.172	0
2023-11-23	7.890	7.890	7.630	7.630	6.172	400
2023-11-22	7.600	7.600	7.600	7.600	6.148	0
2023-11-21	7.540	7.600	7.510	7.600	6.148	900
2023-11-20	7.340	7.650	7.340	7.520	6.083	600
2023-11-17	7.650	7.650	7.270	7.630	6.172	1,600
2023-11-16	7.600	7.650	7.490	7.650	6.188	800
2023-11-14	7.500	7.500	7.500	7.500	6.067	0
2023-11-13	7.500	7.500	7.500	7.500	6.067	100
2023-11-10	7.530	7.530	7.530	7.530	6.091	0
2023-11-09	7.530	7.530	7.530	7.530	6.091	0
2023-11-08	7.530	7.530	7.530	7.530	6.091	0
2023-11-07	7.530	7.530	7.530	7.530	6.091	400
2023-11-06	8.390	8.390	7.800	7.800	6.310	2,000
2023-11-03	7.700	7.700	7.700	7.700	6.229	0
2023-11-01	7.700	7.700	7.700	7.700	6.229	0
2023-10-31	7.700	7.700	7.700	7.700	6.229	0
2023-10-30	7.700	7.700	7.700	7.700	6.229	0
2023-10-27	7.700	7.700	7.700	7.700	6.229	200
2023-10-26	7.500	7.500	7.500	7.500	6.067	200
2023-10-25	7.410	7.410	7.410	7.410	5.994	0
2023-10-24	7.410	7.410	7.410	7.410	5.994	0
2023-10-23	7.500	7.500	7.410	7.410	5.994	200
2023-10-20	7.210	7.210	7.210	7.210	5.832	0
2023-10-19	7.210	7.210	7.210	7.210	5.832	100
2023-10-18	7.200	7.200	7.200	7.200	5.824	0
2023-10-17	7.200	7.200	7.200	7.200	5.824	0
2023-10-16	7.250	7.250	7.200	7.200	5.824	3,100
2023-10-13	7.700	7.700	7.100	7.220	5.840	8,300
2023-10-11	7.200	7.200	7.170	7.200	5.824	3,400
2023-10-10	7.420	7.450	7.420	7.450	6.026	400
2023-10-09	7.340	7.430	7.340	7.390	5.978	400
2023-10-06	7.200	7.200	7.190	7.200	5.824	2,400
2023-10-05	7.370	7.370	7.060	7.110	5.751	2,300
2023-10-04	7.500	7.500	7.220	7.500	6.067	600
2023-10-03	7.880	7.880	7.790	7.790	6.302	1,800
2023-10-02	8.000	8.000	8.000	8.000	6.471	0
2023-09-29	8.010	8.010	7.930	8.000	6.471	3,800
2023-09-28	8.100	8.100	8.100	8.100	6.552	0
2023-09-27	8.060	8.100	8.060	8.100	6.552	400
2023-09-26	8.150	8.150	8.150	8.150	6.593	100
2023-09-25	8.360	8.390	8.150	8.150	6.593	7,000
2023-09-22	8.400	8.400	8.200	8.200	6.633	300
2023-09-21	8.200	8.200	8.180	8.200	6.633	2,200
2023-09-20	8.570	8.570	8.070	8.140	6.585	4,100
2023-09-19	8.490	8.490	8.490	8.490	6.868	100
2023-09-18	8.540	8.550	8.540	8.540	6.908	300
2023-09-15	8.650	8.650	8.530	8.530	6.900	600
2023-09-14	8.610	8.610	8.600	8.600	6.957	700
2023-09-13	8.750	8.750	8.590	8.600	6.957	6,300
2023-09-12	8.860	8.860	8.560	8.600	6.957	5,100
2023-09-11	8.990	9.010	8.630	8.690	7.030	2,100
2023-09-08	9.000	9.000	8.700	8.700	7.038	1,100
2023-09-06	8.910	8.910	8.910	8.910	7.207	100
2023-09-05	9.010	9.010	8.620	8.910	7.207	700
2023-09-04	9.010	9.010	9.010	9.010	7.288	100
2023-09-01	9.330	9.350	8.900	8.900	7.199	2,500
2023-08-31	9.500	9.500	9.320	9.320	7.539	4,200

← NewerPage 13 of 21 · 1,245 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.