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
2022-06-21	9.000	9.000	9.000	9.000	7.068	0
2022-06-20	9.000	9.000	9.000	9.000	7.068	200
2022-06-17	8.760	9.000	8.450	9.000	7.068	500
2022-06-15	9.010	9.010	9.010	9.010	7.076	0
2022-06-14	9.040	9.040	9.010	9.010	7.076	4,300
2022-06-13	9.090	9.090	9.090	9.090	7.139	0
2022-06-10	9.090	9.090	9.090	9.090	7.139	0
2022-06-09	9.180	9.180	9.090	9.090	7.139	300
2022-06-08	9.310	9.310	9.310	9.310	7.311	0
2022-06-07	9.310	9.310	9.310	9.310	7.311	100
2022-06-06	9.290	9.290	9.080	9.080	7.131	500
2022-06-03	9.160	9.160	9.050	9.050	7.107	400
2022-06-02	9.580	9.580	9.580	9.580	7.523	0
2022-06-01	9.630	9.630	9.570	9.580	7.523	700
2022-05-31	9.180	9.520	9.180	9.520	7.476	300
2022-05-30	9.330	9.330	9.330	9.330	7.327	0
2022-05-27	9.220	9.330	9.220	9.330	7.327	1,000
2022-05-26	9.300	9.300	9.280	9.280	7.288	300
2022-05-25	9.220	9.220	9.220	9.220	7.241	100
2022-05-24	9.330	9.340	9.330	9.330	7.327	300
2022-05-23	9.050	9.050	9.050	9.050	7.107	200
2022-05-20	9.160	9.160	9.160	9.160	7.194	200
2022-05-19	9.160	9.160	9.160	9.160	7.194	0
2022-05-18	9.160	9.160	9.160	9.160	7.194	700
2022-05-17	9.170	9.170	9.170	9.170	7.201	100
2022-05-16	9.350	9.350	9.350	9.350	7.343	200
2022-05-13	9.060	9.500	9.060	9.350	7.343	1,800
2022-05-12	9.790	9.790	9.790	9.790	7.688	500
2022-05-11	10.180	10.180	10.180	10.180	7.995	0
2022-05-10	10.140	10.180	10.140	10.180	7.995	200
2022-05-09	8.880	8.880	8.880	8.880	6.974	200
2022-05-06	9.740	9.890	9.680	9.680	7.602	500
2022-05-05	9.200	9.200	9.200	9.200	7.225	0
2022-05-04	9.200	9.200	9.200	9.200	7.225	100
2022-05-03	9.150	9.150	9.150	9.150	7.186	200
2022-05-02	9.480	9.480	9.480	9.480	7.445	0
2022-04-29	9.480	9.480	9.480	9.480	7.445	0
2022-04-28	9.480	9.480	9.480	9.480	7.445	0
2022-04-27	9.480	9.480	9.480	9.480	7.445	0
2022-04-26	9.300	9.480	9.300	9.480	7.445	400
2022-04-25	9.200	9.590	9.200	9.590	7.531	600
2022-04-22	9.340	9.340	9.340	9.340	7.335	100
2022-04-20	9.250	9.250	9.250	9.250	7.264	200
2022-04-19	9.080	9.440	9.080	9.440	7.413	2,300
2022-04-18	9.560	9.680	9.560	9.680	7.602	1,300
2022-04-14	9.290	9.680	9.250	9.680	7.416	1,100
2022-04-13	9.400	9.400	9.400	9.400	7.202	100
2022-04-12	9.500	9.500	9.500	9.500	7.278	300
2022-04-11	9.480	9.480	9.480	9.480	7.263	100
2022-04-08	9.180	9.600	9.180	9.600	7.355	200
2022-04-07	9.600	9.600	9.600	9.600	7.355	200
2022-04-06	9.600	9.600	9.600	9.600	7.355	700
2022-04-05	9.750	9.750	9.750	9.750	7.470	0
2022-04-04	9.570	9.750	9.570	9.750	7.470	800
2022-04-01	9.690	9.690	9.690	9.690	7.424	100
2022-03-31	9.560	9.750	9.560	9.750	7.470	200
2022-03-30	9.860	10.050	9.660	9.660	7.401	2,400
2022-03-29	10.200	10.200	9.550	9.880	7.570	400
2022-03-28	10.150	10.150	9.400	9.640	7.386	3,000
2022-03-25	10.000	10.150	10.000	10.150	7.776	1,200

← NewerPage 19 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.