See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.54▲ 2.46%
← AFLT3.SA stock page

Afluente Transmissão de Energia Elétrica S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-278.6408.6408.4008.5906.581600
2021-12-238.6608.6608.6608.6606.6350
2021-12-228.6608.6608.6608.6606.635100
2021-12-218.6608.6608.6608.6606.635300
2021-12-208.6608.6608.6608.6606.635200
2021-12-178.4008.4008.4008.4006.4360
2021-12-168.4208.4208.3408.4006.436600
2021-12-158.9608.9608.9608.9606.8650
2021-12-148.9608.9608.9608.9606.865100
2021-12-138.2208.4108.2208.4006.436700
2021-12-108.9508.9508.9508.9506.8570
2021-12-098.9508.9508.9508.9506.8570
2021-12-088.9508.9508.9508.9506.857100
2021-12-078.8308.8308.8308.8306.7650
2021-12-068.5108.8308.3008.8306.7651,400
2021-12-038.6709.0108.6709.0106.9031,500
2021-12-028.8008.8008.8008.8006.5960
2021-12-018.8008.8008.8008.8006.596300
2021-11-308.6608.6808.6608.6606.4913,400
2021-11-298.6708.6708.6608.6606.4913,200
2021-11-268.6708.6708.6708.6706.499100
2021-11-258.7008.7008.6608.6606.491600
2021-11-248.6608.6608.6608.6606.4911,000
2021-11-238.6708.6708.6608.6606.491900
2021-11-228.6608.6608.6608.6606.4911,500
2021-11-198.6608.8008.6608.6606.4911,500
2021-11-188.6508.6508.6508.6506.4844,000
2021-11-178.6508.6508.6508.6506.484100
2021-11-168.6508.6508.6508.6506.4841,300
2021-11-128.6508.6508.6508.6506.484500
2021-11-118.6508.7508.6508.6506.484500
2021-11-108.6508.6508.6508.6506.484300
2021-11-098.6508.6508.6508.6506.484300
2021-11-088.6508.6508.6508.6506.484100
2021-11-058.6508.6608.6508.6506.484600
2021-11-048.6708.6908.6708.6906.514200
2021-11-038.6508.6508.6508.6506.484100
2021-11-018.6508.6508.6508.6506.484700
2021-10-298.6508.6508.6508.6506.4841,700
2021-10-288.6508.6508.6508.6506.484200
2021-10-278.6508.6508.6508.6506.4841,200
2021-10-268.6708.6708.6608.6606.491600
2021-10-258.6508.6508.6508.6506.484100
2021-10-228.6508.6508.6508.6506.4841,000
2021-10-218.6708.6708.6708.6706.499200
2021-10-208.6708.6708.6708.6706.4990
2021-10-198.6708.6708.6708.6706.499100
2021-10-188.6808.6808.6708.6706.499200
2021-10-158.6608.7508.6508.7506.559400
2021-10-148.7008.7008.6508.6506.4841,300
← NewerPage 21 of 21 · 1,250 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-240.1535 BRL
2026-04-090.2354 BRL
2025-12-300.1310 BRL
2025-07-020.0170 BRL
2025-04-140.3254 BRL
2024-12-230.0868 BRL
2024-06-250.1272 BRL
2024-04-100.4551 BRL
2023-04-200.2626 BRL
2022-04-180.2362 BRL
2021-12-030.1904 BRL
2021-04-070.4397 BRL
2020-09-230.1740 BRL
2020-07-290.5488 BRL
2020-04-140.2947 BRL
2019-12-120.1057 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.