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
2023-06-06	9.490	9.550	9.490	9.550	7.725	5,100
2023-06-05	9.010	9.010	9.010	9.010	7.288	300
2023-06-02	9.100	9.100	9.100	9.100	7.361	0
2023-06-01	9.100	9.100	9.100	9.100	7.361	0
2023-05-31	9.100	9.100	9.100	9.100	7.361	100
2023-05-30	9.490	9.700	9.020	9.700	7.847	1,800
2023-05-29	9.250	9.300	8.970	8.970	7.256	300
2023-05-26	9.250	9.250	9.250	9.250	7.483	100
2023-05-25	9.610	9.610	9.490	9.490	7.677	400
2023-05-24	8.900	9.500	8.900	9.500	7.685	1,100
2023-05-23	9.010	9.010	9.010	9.010	7.288	200
2023-05-22	9.010	9.010	9.010	9.010	7.288	0
2023-05-19	9.010	9.010	9.010	9.010	7.288	100
2023-05-18	9.000	9.000	9.000	9.000	7.280	0
2023-05-17	8.990	9.000	8.990	9.000	7.280	1,200
2023-05-16	8.770	8.770	8.770	8.770	7.094	0
2023-05-15	8.770	8.770	8.770	8.770	7.094	0
2023-05-12	8.770	8.770	8.770	8.770	7.094	300
2023-05-11	8.800	8.920	8.770	8.770	7.094	500
2023-05-10	8.860	8.860	8.760	8.760	7.086	300
2023-05-09	8.210	8.960	8.210	8.800	7.119	500
2023-05-08	8.790	8.830	8.790	8.830	7.143	1,200
2023-05-05	8.800	8.800	8.800	8.800	7.119	100
2023-05-04	8.750	8.750	8.740	8.750	7.078	900
2023-05-03	8.860	8.860	8.860	8.860	7.167	0
2023-05-02	8.860	8.860	8.860	8.860	7.167	0
2023-04-28	8.840	8.860	8.840	8.860	7.167	500
2023-04-27	8.950	8.950	8.750	8.750	7.078	1,300
2023-04-26	8.800	8.800	8.800	8.800	7.119	100
2023-04-25	8.780	8.780	8.780	8.780	7.102	0
2023-04-24	8.680	8.870	8.680	8.780	7.102	500
2023-04-20	9.000	9.000	9.000	9.000	7.280	0
2023-04-19	9.000	9.000	9.000	9.000	7.068	0
2023-04-18	9.000	9.000	9.000	9.000	7.068	0
2023-04-17	9.000	9.000	9.000	9.000	7.068	0
2023-04-14	9.000	9.000	9.000	9.000	7.068	0
2023-04-13	9.000	9.000	9.000	9.000	7.068	0
2023-04-12	9.000	9.000	9.000	9.000	7.068	0
2023-04-11	8.800	9.000	8.800	9.000	7.068	700
2023-04-10	8.960	8.960	8.770	8.770	6.887	300
2023-04-06	9.070	9.070	9.070	9.070	7.123	0
2023-04-05	9.070	9.070	9.070	9.070	7.123	0
2023-04-04	8.780	9.070	8.760	9.070	7.123	4,300
2023-04-03	8.920	8.920	8.920	8.920	7.005	800
2023-03-31	8.810	8.810	8.810	8.810	6.919	0
2023-03-30	8.810	8.810	8.810	8.810	6.919	200
2023-03-29	8.790	8.920	8.790	8.920	7.005	500
2023-03-28	8.770	8.770	8.770	8.770	6.887	200
2023-03-27	8.650	8.650	8.650	8.650	6.793	0
2023-03-24	8.650	8.720	8.650	8.650	6.793	1,500
2023-03-23	9.060	9.060	8.930	8.930	7.013	900
2023-03-22	9.080	9.080	9.080	9.080	7.131	800
2023-03-21	9.090	9.090	9.090	9.090	7.139	0
2023-03-20	9.090	9.090	9.090	9.090	7.139	0
2023-03-17	9.090	9.090	9.090	9.090	7.139	100
2023-03-16	9.000	9.000	9.000	9.000	7.068	0
2023-03-15	9.010	9.010	9.000	9.000	7.068	1,400
2023-03-14	9.010	9.010	9.010	9.010	7.076	0
2023-03-13	9.030	9.030	9.000	9.010	7.076	800
2023-03-10	8.880	8.880	8.700	8.700	6.832	1,200

← NewerPage 15 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.