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
2022-03-24	10.180	10.180	10.180	10.180	7.799	100
2022-03-23	9.710	10.300	9.700	10.270	7.868	1,400
2022-03-22	9.360	9.700	9.350	9.700	7.432	2,700
2022-03-21	9.150	9.360	8.810	9.360	7.171	1,500
2022-03-18	9.190	9.190	9.060	9.150	7.010	1,900
2022-03-17	9.190	9.200	8.950	9.180	7.033	1,500
2022-03-16	9.260	9.260	9.150	9.150	7.010	200
2022-03-15	9.000	9.370	8.950	9.260	7.095	2,200
2022-03-14	9.000	9.000	8.890	9.000	6.895	900
2022-03-11	9.260	9.260	9.000	9.000	6.895	400
2022-03-10	9.000	9.290	9.000	9.290	7.118	1,100
2022-03-09	8.690	9.000	8.690	9.000	6.895	400
2022-03-08	8.690	8.690	8.690	8.690	6.658	500
2022-03-07	8.600	8.710	8.430	8.710	6.673	1,700
2022-03-04	8.480	8.520	8.480	8.520	6.528	200
2022-03-03	8.500	8.500	8.500	8.500	6.512	0
2022-03-02	8.500	8.500	8.500	8.500	6.512	0
2022-02-25	8.600	8.600	8.500	8.500	6.512	600
2022-02-24	9.050	9.050	8.400	8.600	6.589	2,700
2022-02-23	9.170	9.170	9.170	9.170	7.026	0
2022-02-22	9.190	9.190	9.070	9.170	7.026	800
2022-02-21	9.000	9.000	8.690	8.690	6.658	1,400
2022-02-18	8.940	9.200	8.750	8.750	6.704	3,800
2022-02-17	8.490	8.490	8.490	8.490	6.505	300
2022-02-16	8.530	8.590	8.520	8.520	6.528	500
2022-02-15	8.530	8.530	8.530	8.530	6.535	300
2022-02-14	8.610	8.610	8.610	8.610	6.597	100
2022-02-11	8.610	8.610	8.610	8.610	6.597	1,600
2022-02-10	8.610	8.610	8.610	8.610	6.597	700
2022-02-09	8.610	8.610	8.610	8.610	6.597	200
2022-02-08	8.710	8.710	8.710	8.710	6.673	100
2022-02-07	8.500	8.500	8.500	8.500	6.512	200
2022-02-04	8.600	8.600	8.600	8.600	6.589	0
2022-02-03	8.800	9.000	8.600	8.600	6.589	700
2022-02-02	8.800	8.800	8.800	8.800	6.742	200
2022-02-01	8.460	9.060	8.460	9.060	6.941	300
2022-01-31	9.000	9.150	9.000	9.150	7.010	1,700
2022-01-28	9.400	9.420	8.800	9.380	7.187	1,200
2022-01-27	8.530	9.150	8.530	9.150	7.010	2,700
2022-01-26	8.920	8.920	8.920	8.920	6.834	1,100
2022-01-25	8.870	8.870	8.450	8.680	6.650	1,200
2022-01-24	8.850	8.850	8.410	8.410	6.443	200
2022-01-21	8.690	8.850	8.690	8.850	6.780	300
2022-01-20	8.600	8.840	8.600	8.840	6.773	700
2022-01-19	8.600	8.860	8.600	8.860	6.788	300
2022-01-18	8.400	8.860	8.400	8.860	6.788	2,000
2022-01-17	8.580	8.580	8.580	8.580	6.574	0
2022-01-14	8.600	8.600	8.580	8.580	6.574	500
2022-01-13	8.350	8.350	8.350	8.350	6.397	0
2022-01-12	8.350	8.350	8.350	8.350	6.397	500
2022-01-11	8.380	8.380	8.380	8.380	6.420	0
2022-01-10	8.380	8.380	8.380	8.380	6.420	0
2022-01-07	8.390	8.390	8.380	8.380	6.420	200
2022-01-06	8.500	8.500	8.390	8.390	6.428	600
2022-01-05	8.460	8.460	8.450	8.450	6.474	500
2022-01-04	8.880	8.880	8.880	8.880	6.803	0
2022-01-03	8.500	8.880	8.500	8.880	6.803	500
2021-12-30	8.870	8.870	8.870	8.870	6.796	100
2021-12-29	8.870	8.870	8.600	8.600	6.589	400
2021-12-28	8.410	8.540	8.410	8.540	6.543	300

← NewerPage 20 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.