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
2022-12-12	9.390	9.390	9.330	9.330	7.327	500
2022-12-09	9.120	9.120	9.120	9.120	7.162	100
2022-12-08	9.110	9.120	9.100	9.120	7.162	3,200
2022-12-07	9.120	9.120	9.120	9.120	7.162	200
2022-12-06	9.130	9.130	9.100	9.130	7.170	2,000
2022-12-05	9.130	9.130	9.130	9.130	7.170	0
2022-12-02	9.130	9.130	9.130	9.130	7.170	200
2022-12-01	9.140	9.140	9.140	9.140	7.178	100
2022-11-30	9.130	9.130	9.130	9.130	7.170	200
2022-11-29	9.130	9.390	9.130	9.130	7.170	1,400
2022-11-28	9.490	9.490	9.490	9.490	7.453	0
2022-11-25	9.490	9.490	9.490	9.490	7.453	200
2022-11-24	9.120	9.400	9.110	9.400	7.382	800
2022-11-23	9.130	9.130	9.130	9.130	7.170	0
2022-11-22	9.510	9.870	9.130	9.130	7.170	2,000
2022-11-21	9.220	9.250	9.130	9.130	7.170	900
2022-11-18	9.230	9.230	9.230	9.230	7.248	100
2022-11-17	9.000	9.090	8.900	9.090	7.139	800
2022-11-16	9.100	9.100	9.090	9.090	7.139	300
2022-11-14	8.830	9.320	8.830	9.320	7.319	1,000
2022-11-11	9.350	9.350	9.350	9.350	7.343	0
2022-11-10	9.360	9.360	9.350	9.350	7.343	1,700
2022-11-09	9.590	9.590	9.150	9.150	7.186	500
2022-11-08	9.580	9.580	9.580	9.580	7.523	100
2022-11-07	9.700	9.700	9.700	9.700	7.618	0
2022-11-04	9.700	9.700	9.700	9.700	7.618	0
2022-11-03	9.340	9.890	9.090	9.700	7.618	1,800
2022-11-01	9.310	9.310	9.310	9.310	7.311	200
2022-10-31	9.330	9.330	9.330	9.330	7.327	100
2022-10-28	9.100	9.100	9.100	9.100	7.146	1,500
2022-10-27	9.110	9.110	9.110	9.110	7.154	0
2022-10-26	9.110	9.110	9.110	9.110	7.154	0
2022-10-25	9.110	9.110	9.110	9.110	7.154	0
2022-10-24	9.280	9.280	9.110	9.110	7.154	500
2022-10-21	9.490	9.500	9.490	9.500	7.461	1,200
2022-10-20	9.490	9.490	9.490	9.490	7.453	200
2022-10-19	9.250	9.250	9.250	9.250	7.264	100
2022-10-18	9.360	9.370	9.360	9.370	7.358	400
2022-10-17	9.290	9.520	9.290	9.520	7.476	800
2022-10-14	9.250	9.290	9.220	9.290	7.296	700
2022-10-13	9.320	9.330	9.320	9.330	7.327	200
2022-10-11	9.270	9.320	9.250	9.280	7.288	1,700
2022-10-10	9.390	9.400	9.260	9.260	7.272	1,700
2022-10-07	9.320	9.320	9.230	9.300	7.303	3,300
2022-10-06	9.580	9.580	9.250	9.250	7.264	1,600
2022-10-05	9.300	9.580	9.300	9.580	7.523	2,500
2022-10-04	9.850	9.850	9.300	9.300	7.303	1,200
2022-10-03	10.290	10.290	9.300	9.350	7.343	5,700
2022-09-30	9.200	9.500	9.200	9.490	7.453	700
2022-09-29	9.500	9.520	9.000	9.520	7.476	4,100
2022-09-28	9.500	9.500	9.500	9.500	7.461	0
2022-09-27	9.500	9.500	9.490	9.500	7.461	400
2022-09-26	9.500	9.500	9.500	9.500	7.461	200
2022-09-23	9.600	9.690	9.600	9.690	7.610	200
2022-09-22	9.490	9.600	9.350	9.600	7.539	300
2022-09-21	9.490	9.490	9.490	9.490	7.453	200
2022-09-20	9.990	9.990	9.990	9.990	7.845	0
2022-09-19	9.990	9.990	9.990	9.990	7.845	100
2022-09-16	9.680	9.950	9.680	9.710	7.625	1,100
2022-09-15	9.900	9.900	9.800	9.800	7.696	700

← NewerPage 17 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.