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
2026-04-27	7.360	7.680	7.360	7.680	7.531	4,600
2026-04-24	7.420	7.420	7.420	7.420	7.276	0
2026-04-23	7.420	7.420	7.420	7.420	7.276	0
2026-04-22	7.420	7.420	7.420	7.420	7.276	100
2026-04-20	7.410	7.410	7.410	7.410	7.267	0
2026-04-17	7.410	7.410	7.410	7.410	7.267	100
2026-04-16	7.220	7.220	7.220	7.220	7.080	0
2026-04-15	7.220	7.220	7.220	7.220	7.080	0
2026-04-14	7.200	7.220	7.200	7.220	7.080	300
2026-04-13	7.010	7.220	7.010	7.130	6.992	500
2026-04-10	7.230	7.230	7.230	7.230	7.090	0
2026-04-09	7.270	7.270	7.230	7.230	7.090	1,300
2026-04-08	7.210	7.260	7.210	7.260	6.889	700
2026-04-07	7.190	7.220	7.020	7.220	6.851	1,600
2026-04-06	7.340	7.340	7.340	7.340	6.965	0
2026-04-02	7.340	7.340	7.330	7.340	6.965	600
2026-04-01	7.150	7.210	7.150	7.210	6.841	200
2026-03-31	7.370	7.370	7.370	7.370	6.993	0
2026-03-30	7.370	7.370	7.370	7.370	6.993	500
2026-03-27	7.300	7.300	7.300	7.300	6.927	0
2026-03-26	7.580	7.580	7.280	7.300	6.927	600
2026-03-25	7.280	7.280	6.700	7.120	6.756	5,700
2026-03-24	7.060	7.320	7.060	7.320	6.946	500
2026-03-23	7.320	7.320	7.320	7.320	6.946	0
2026-03-20	7.320	7.320	7.320	7.320	6.946	0
2026-03-19	7.320	7.320	7.320	7.320	6.946	0
2026-03-18	7.320	7.320	7.320	7.320	6.946	0
2026-03-17	7.320	7.320	7.320	7.320	6.946	0
2026-03-16	7.320	7.320	7.320	7.320	6.946	0
2026-03-13	7.320	7.320	7.320	7.320	6.946	0
2026-03-12	7.320	7.320	7.320	7.320	6.946	0
2026-03-11	7.320	7.320	7.320	7.320	6.946	100
2026-03-10	7.320	7.320	7.320	7.320	6.946	0
2026-03-09	7.320	7.320	7.320	7.320	6.946	100
2026-03-06	7.310	7.320	7.310	7.320	6.946	300
2026-03-05	7.310	7.310	7.310	7.310	6.936	0
2026-03-04	7.310	7.310	7.310	7.310	6.936	0
2026-03-03	7.310	7.310	7.310	7.310	6.936	300
2026-03-02	7.310	7.310	7.310	7.310	6.936	0
2026-02-27	7.570	7.570	7.310	7.310	6.936	300
2026-02-26	7.590	7.590	7.590	7.590	7.202	200
2026-02-25	7.290	7.290	7.290	7.290	6.917	100
2026-02-24	7.300	7.350	7.300	7.350	6.974	200
2026-02-23	7.290	7.350	7.290	7.350	6.974	500
2026-02-20	7.370	7.370	7.290	7.290	6.917	200
2026-02-19	7.300	7.390	7.250	7.390	7.012	700
2026-02-18	7.290	7.390	7.270	7.390	7.012	500
2026-02-13	7.400	7.400	7.400	7.400	7.022	100
2026-02-12	7.600	7.670	7.600	7.670	7.278	200
2026-02-11	7.330	7.330	7.330	7.330	6.955	0
2026-02-10	7.320	7.330	7.320	7.330	6.955	200
2026-02-09	7.310	7.310	7.310	7.310	6.936	100
2026-02-06	7.400	7.400	7.400	7.400	7.022	0
2026-02-05	7.400	7.400	7.400	7.400	7.022	0
2026-02-04	7.400	7.400	7.400	7.400	7.022	200
2026-02-03	7.300	7.300	7.260	7.260	6.889	200
2026-02-02	7.400	7.400	7.400	7.400	7.022	0
2026-01-30	7.260	7.400	7.180	7.400	7.022	1,300
2026-01-29	7.400	7.400	7.400	7.400	7.022	0
2026-01-28	7.400	7.400	7.400	7.400	7.022	100

← NewerPage 3 of 21 · 1,246 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.