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
2022-09-14	9.850	9.960	9.850	9.960	7.822	500
2022-09-13	9.510	9.990	9.510	9.970	7.830	800
2022-09-12	10.400	10.400	10.380	10.380	8.152	1,500
2022-09-09	10.440	10.500	10.390	10.500	8.246	4,000
2022-09-08	9.640	10.200	9.500	10.170	7.987	5,100
2022-09-06	9.650	9.650	9.650	9.650	7.578	0
2022-09-05	9.600	9.650	9.300	9.650	7.578	2,000
2022-09-02	9.210	9.470	9.060	9.300	7.303	7,800
2022-09-01	9.000	9.170	9.000	9.100	7.146	1,300
2022-08-31	9.050	9.050	9.050	9.050	7.107	3,200
2022-08-30	9.050	9.100	9.050	9.050	7.107	3,300
2022-08-29	9.100	9.100	9.100	9.100	7.146	0
2022-08-26	9.100	9.100	9.060	9.100	7.146	3,600
2022-08-25	9.100	9.100	9.100	9.100	7.146	2,000
2022-08-24	9.450	9.450	9.130	9.130	7.170	1,100
2022-08-23	9.200	9.450	9.110	9.120	7.162	4,000
2022-08-22	9.190	9.190	9.190	9.190	7.217	0
2022-08-19	9.340	9.450	9.190	9.190	7.217	1,200
2022-08-18	9.050	9.610	9.050	9.450	7.421	5,600
2022-08-17	9.210	9.210	9.030	9.050	7.107	1,700
2022-08-16	8.930	9.250	8.930	9.210	7.233	3,700
2022-08-15	8.910	8.910	8.910	8.910	6.997	100
2022-08-12	8.900	9.090	8.900	9.050	7.107	400
2022-08-11	8.910	9.100	8.910	9.100	7.146	1,700
2022-08-10	9.000	9.000	8.780	8.800	6.911	1,500
2022-08-09	8.770	8.770	8.770	8.770	6.887	700
2022-08-08	8.810	8.920	8.770	8.770	6.887	2,100
2022-08-05	8.910	8.910	8.870	8.910	6.997	3,500
2022-08-04	8.870	9.080	8.870	9.080	7.131	1,100
2022-08-03	8.860	9.190	8.850	9.190	7.217	600
2022-08-02	8.900	9.090	8.700	9.090	7.139	5,200
2022-08-01	8.900	8.920	8.750	8.750	6.872	500
2022-07-29	8.870	8.900	8.870	8.900	6.989	1,000
2022-07-28	8.800	9.190	8.700	9.190	7.217	800
2022-07-27	9.370	9.380	8.800	8.900	6.989	400
2022-07-26	8.860	8.990	8.860	8.990	7.060	600
2022-07-25	9.080	9.080	9.080	9.080	7.131	0
2022-07-22	9.080	9.080	9.080	9.080	7.131	100
2022-07-21	9.000	9.000	9.000	9.000	7.068	0
2022-07-20	9.000	9.000	9.000	9.000	7.068	100
2022-07-19	8.800	8.800	8.800	8.800	6.911	200
2022-07-18	8.900	8.900	8.800	8.800	6.911	300
2022-07-15	8.810	8.810	8.800	8.800	6.911	300
2022-07-14	8.820	8.820	8.810	8.810	6.919	200
2022-07-13	8.900	8.900	8.740	8.790	6.903	1,100
2022-07-12	8.900	8.900	8.900	8.900	6.989	100
2022-07-11	9.380	9.380	9.380	9.380	7.366	0
2022-07-08	9.380	9.380	9.380	9.380	7.366	100
2022-07-07	9.380	9.400	9.380	9.400	7.382	400
2022-07-06	8.900	8.900	8.900	8.900	6.989	0
2022-07-05	9.310	9.500	8.900	8.900	6.989	300
2022-07-04	9.420	9.420	9.420	9.420	7.398	100
2022-07-01	9.880	9.880	9.430	9.430	7.406	400
2022-06-30	9.090	9.090	9.090	9.090	7.139	0
2022-06-29	9.090	9.090	9.090	9.090	7.139	0
2022-06-28	9.090	9.090	9.090	9.090	7.139	0
2022-06-27	8.900	9.090	8.880	9.090	7.139	1,000
2022-06-24	8.890	8.890	8.890	8.890	6.981	0
2022-06-23	8.890	8.890	8.890	8.890	6.981	0
2022-06-22	8.890	8.890	8.890	8.890	6.981	300

← NewerPage 18 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.