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
2023-03-09	9.080	9.090	9.080	9.090	7.139	200
2023-03-08	8.730	8.730	8.730	8.730	6.856	0
2023-03-07	8.730	8.730	8.730	8.730	6.856	0
2023-03-06	8.730	8.730	8.730	8.730	6.856	200
2023-03-03	8.890	8.890	8.710	8.710	6.840	200
2023-03-02	9.000	9.000	9.000	9.000	7.068	100
2023-03-01	9.000	9.000	9.000	9.000	7.068	0
2023-02-28	9.000	9.000	9.000	9.000	7.068	0
2023-02-27	9.000	9.000	9.000	9.000	7.068	0
2023-02-24	9.000	9.000	9.000	9.000	7.068	0
2023-02-23	9.000	9.000	9.000	9.000	7.068	200
2023-02-22	9.090	9.090	9.090	9.090	7.139	100
2023-02-17	9.220	9.220	9.220	9.220	7.241	100
2023-02-16	9.050	9.190	9.010	9.010	7.076	700
2023-02-15	9.190	9.190	9.190	9.190	7.217	100
2023-02-14	9.050	9.050	9.050	9.050	7.107	100
2023-02-13	9.210	9.210	9.210	9.210	7.233	0
2023-02-10	9.210	9.210	9.210	9.210	7.233	500
2023-02-09	9.750	9.750	9.750	9.750	7.657	0
2023-02-08	9.750	9.750	9.750	9.750	7.657	0
2023-02-07	9.090	9.750	9.090	9.750	7.657	400
2023-02-06	9.060	9.060	9.060	9.060	7.115	100
2023-02-03	9.210	9.210	9.050	9.190	7.217	1,100
2023-02-02	9.210	9.210	9.210	9.210	7.233	100
2023-02-01	9.210	9.400	9.200	9.400	7.382	800
2023-01-31	9.680	9.680	9.680	9.680	7.602	0
2023-01-30	9.680	9.680	9.680	9.680	7.602	0
2023-01-27	9.080	9.690	9.010	9.680	7.602	1,500
2023-01-26	9.300	9.300	9.300	9.300	7.303	800
2023-01-25	9.300	9.300	9.300	9.300	7.303	600
2023-01-24	9.300	9.300	9.300	9.300	7.303	0
2023-01-23	9.300	9.300	9.300	9.300	7.303	0
2023-01-20	9.170	9.300	9.170	9.300	7.303	700
2023-01-19	9.000	9.000	9.000	9.000	7.068	0
2023-01-18	9.000	9.010	9.000	9.000	7.068	2,100
2023-01-17	9.170	9.200	9.000	9.200	7.225	2,000
2023-01-16	9.170	9.170	9.170	9.170	7.201	0
2023-01-13	9.170	9.170	9.170	9.170	7.201	0
2023-01-12	9.280	9.280	9.170	9.170	7.201	600
2023-01-11	9.280	9.280	9.280	9.280	7.288	100
2023-01-10	9.280	9.400	9.280	9.400	7.382	800
2023-01-09	9.190	9.200	9.140	9.200	7.225	300
2023-01-06	9.130	9.130	9.130	9.130	7.170	1,200
2023-01-05	9.130	9.130	9.130	9.130	7.170	600
2023-01-04	9.310	9.310	9.130	9.130	7.170	300
2023-01-03	9.270	9.310	9.270	9.310	7.311	300
2023-01-02	9.400	9.400	9.280	9.300	7.303	700
2022-12-29	9.270	9.270	9.270	9.270	7.280	100
2022-12-28	9.270	9.270	9.270	9.270	7.280	100
2022-12-27	9.220	9.220	9.220	9.220	7.241	0
2022-12-26	9.210	9.220	9.210	9.220	7.241	300
2022-12-23	9.320	9.320	9.320	9.320	7.319	0
2022-12-22	9.200	9.320	9.120	9.320	7.319	400
2022-12-21	9.120	9.120	9.120	9.120	7.162	200
2022-12-20	9.120	9.120	9.120	9.120	7.162	100
2022-12-19	9.200	9.200	9.200	9.200	7.225	300
2022-12-16	9.280	9.280	9.280	9.280	7.288	100
2022-12-15	9.290	9.290	9.290	9.290	7.296	200
2022-12-14	9.130	9.130	9.130	9.130	7.170	200
2022-12-13	9.290	9.290	9.290	9.290	7.296	400

← NewerPage 16 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.