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
2026-07-22	7.670	7.690	7.300	7.340	7.190	800
2026-07-21	7.350	7.350	7.350	7.350	7.200	100
2026-07-20	7.320	7.320	7.320	7.320	7.171	0
2026-07-17	7.360	7.360	7.320	7.320	7.320	300
2026-07-16	7.170	7.370	7.170	7.360	7.360	400
2026-07-15	7.400	7.400	7.400	7.400	7.400	300
2026-07-14	7.130	7.130	7.120	7.120	7.120	300
2026-07-13	7.170	7.170	7.170	7.170	7.170	0
2026-07-10	7.170	7.170	7.170	7.170	7.170	0
2026-07-09	7.170	7.170	7.170	7.170	7.170	200
2026-07-08	7.080	7.080	7.080	7.080	7.080	1,000
2026-07-07	7.220	7.220	7.220	7.220	7.220	0
2026-07-06	7.220	7.220	7.220	7.220	7.220	100
2026-07-03	7.560	7.560	7.120	7.520	7.520	400
2026-07-02	7.010	7.010	7.010	7.010	7.010	0
2026-07-01	7.030	7.030	7.000	7.010	7.010	500
2026-06-30	7.580	7.580	7.580	7.580	7.580	200
2026-06-29	7.290	7.300	7.290	7.300	7.300	500
2026-06-26	7.540	7.540	7.540	7.540	7.540	0
2026-06-25	7.540	7.540	7.540	7.540	7.540	600
2026-06-24	8.250	8.500	7.760	7.760	7.607	1,500
2026-06-23	7.760	7.760	7.750	7.750	7.597	600
2026-06-22	7.650	7.760	7.650	7.750	7.597	1,300
2026-06-19	7.600	7.600	7.600	7.600	7.453	100
2026-06-18	7.600	7.600	7.600	7.600	7.453	0
2026-06-17	7.600	7.600	7.600	7.600	7.453	0
2026-06-16	7.600	7.600	7.600	7.600	7.453	0
2026-06-15	7.690	7.690	7.600	7.600	7.453	200
2026-06-12	7.690	7.690	7.690	7.690	7.541	100
2026-06-11	7.620	7.620	7.620	7.620	7.473	100
2026-06-10	7.620	7.620	7.620	7.620	7.473	0
2026-06-09	7.620	7.620	7.620	7.620	7.473	0
2026-06-08	7.620	7.620	7.620	7.620	7.473	0
2026-06-05	7.620	7.620	7.620	7.620	7.473	0
2026-06-03	7.620	7.620	7.620	7.620	7.473	0
2026-06-02	7.620	7.620	7.620	7.620	7.473	0
2026-06-01	7.620	7.620	7.620	7.620	7.473	100
2026-05-29	7.450	7.620	7.450	7.620	7.473	400
2026-05-28	7.240	7.240	7.240	7.240	7.100	0
2026-05-27	7.240	7.240	7.240	7.240	7.100	0
2026-05-26	7.240	7.240	7.240	7.240	7.100	300
2026-05-25	7.360	7.360	7.360	7.360	7.218	0
2026-05-22	7.360	7.360	7.360	7.360	7.218	100
2026-05-21	7.350	7.350	7.350	7.350	7.208	0
2026-05-20	7.330	7.350	7.330	7.350	7.208	500
2026-05-19	7.220	7.220	7.190	7.190	7.051	600
2026-05-18	7.270	7.480	7.270	7.430	7.286	700
2026-05-15	7.260	7.260	7.260	7.260	7.120	100
2026-05-14	7.510	7.510	7.510	7.510	7.365	0
2026-05-13	7.300	7.510	7.300	7.510	7.365	400
2026-05-12	7.440	7.500	7.260	7.370	7.227	1,200
2026-05-11	7.550	7.550	7.550	7.550	7.404	0
2026-05-08	7.550	7.550	7.550	7.550	7.404	500
2026-05-07	7.430	7.550	7.430	7.550	7.404	300
2026-05-06	7.750	7.750	7.510	7.510	7.365	300
2026-05-05	7.750	7.750	7.750	7.750	7.600	0
2026-05-04	7.750	7.750	7.750	7.750	7.600	300
2026-04-30	7.750	7.750	7.750	7.750	7.600	0
2026-04-29	7.750	7.750	7.750	7.750	7.600	0
2026-04-28	7.750	7.750	7.750	7.750	7.600	100

← NewerPage 2 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.