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
2023-08-30	9.310	9.310	9.310	9.310	7.531	0
2023-08-29	9.510	9.510	9.310	9.310	7.531	600
2023-08-28	9.370	9.370	9.370	9.370	7.580	100
2023-08-25	9.700	9.700	9.350	9.350	7.563	500
2023-08-24	9.500	9.700	9.500	9.700	7.847	500
2023-08-23	9.240	9.240	9.240	9.240	7.474	0
2023-08-22	9.240	9.240	9.240	9.240	7.474	100
2023-08-21	9.240	9.240	9.240	9.240	7.474	0
2023-08-18	9.220	9.240	9.220	9.240	7.474	200
2023-08-17	9.500	9.500	9.500	9.500	7.685	100
2023-08-16	9.500	9.500	9.500	9.500	7.685	0
2023-08-15	9.500	9.500	9.500	9.500	7.685	300
2023-08-14	9.600	10.310	9.500	9.500	7.685	300
2023-08-11	9.650	11.120	9.650	10.310	8.340	4,700
2023-08-10	9.400	9.400	9.400	9.400	7.604	100
2023-08-09	9.470	9.470	9.470	9.470	7.660	100
2023-08-08	9.200	10.500	9.000	10.500	8.494	6,500
2023-08-07	9.200	9.200	9.190	9.190	7.434	400
2023-08-04	9.200	9.200	9.200	9.200	7.442	100
2023-08-03	9.310	9.310	9.310	9.310	7.531	0
2023-08-02	9.310	9.310	9.310	9.310	7.531	0
2023-08-01	9.890	9.890	9.310	9.310	7.531	700
2023-07-31	9.190	9.190	9.120	9.120	7.377	400
2023-07-28	9.450	9.500	9.450	9.450	7.644	1,900
2023-07-27	9.300	9.410	9.300	9.410	7.612	1,400
2023-07-26	9.080	9.340	9.080	9.190	7.434	600
2023-07-25	9.060	9.060	9.060	9.060	7.329	0
2023-07-24	9.250	9.250	9.060	9.060	7.329	500
2023-07-21	9.120	9.300	9.110	9.300	7.523	700
2023-07-20	9.280	9.280	9.200	9.200	7.442	900
2023-07-19	9.510	9.510	9.510	9.510	7.693	100
2023-07-18	9.510	9.510	9.510	9.510	7.693	0
2023-07-17	9.510	9.510	9.510	9.510	7.693	0
2023-07-14	9.510	9.510	9.510	9.510	7.693	0
2023-07-13	9.510	9.510	9.510	9.510	7.693	100
2023-07-12	9.200	9.360	9.200	9.360	7.572	500
2023-07-11	9.200	9.200	9.200	9.200	7.442	100
2023-07-10	9.490	9.490	9.490	9.490	7.677	200
2023-07-07	9.430	9.430	9.430	9.430	7.628	600
2023-07-06	9.320	9.320	9.320	9.320	7.539	700
2023-07-05	9.940	9.950	9.220	9.690	7.838	1,200
2023-07-04	9.080	9.080	9.080	9.080	7.345	0
2023-07-03	9.080	9.080	9.080	9.080	7.345	100
2023-06-30	9.290	9.290	9.290	9.290	7.515	100
2023-06-29	9.150	9.150	9.150	9.150	7.402	0
2023-06-28	9.100	9.150	9.100	9.150	7.402	200
2023-06-27	9.210	9.210	9.060	9.060	7.329	300
2023-06-26	9.390	9.400	9.040	9.040	7.313	300
2023-06-23	9.550	9.550	9.550	9.550	7.725	100
2023-06-22	9.040	9.040	9.040	9.040	7.313	400
2023-06-21	9.040	9.040	9.040	9.040	7.313	0
2023-06-20	9.040	9.040	9.040	9.040	7.313	0
2023-06-19	9.040	9.040	9.040	9.040	7.313	0
2023-06-16	9.040	9.040	9.040	9.040	7.313	100
2023-06-15	9.180	9.260	9.040	9.260	7.491	1,000
2023-06-14	8.950	9.180	8.950	9.180	7.426	300
2023-06-13	9.140	9.140	8.930	8.930	7.224	900
2023-06-12	9.500	9.500	9.500	9.500	7.685	100
2023-06-09	9.540	9.540	9.540	9.540	7.717	100
2023-06-07	9.110	9.550	9.110	9.550	7.725	200

← NewerPage 14 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.