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
2026-01-27	7.330	7.440	7.250	7.250	6.879	500
2026-01-26	7.490	7.490	7.490	7.490	7.107	100
2026-01-23	7.320	7.320	7.320	7.320	6.946	0
2026-01-22	7.180	7.320	6.850	7.320	6.946	900
2026-01-21	7.380	7.380	7.380	7.380	7.003	0
2026-01-20	7.390	7.390	7.380	7.380	7.003	300
2026-01-19	7.310	7.310	7.310	7.310	6.936	100
2026-01-16	7.230	7.310	7.120	7.310	6.936	1,500
2026-01-15	7.300	7.300	7.300	7.300	6.927	500
2026-01-14	7.220	7.220	7.220	7.220	6.851	0
2026-01-13	7.220	7.220	7.220	7.220	6.851	100
2026-01-12	7.470	7.580	7.400	7.580	7.192	700
2026-01-09	7.460	7.460	7.450	7.450	7.069	200
2026-01-08	7.080	7.080	7.080	7.080	6.718	100
2026-01-07	7.300	7.300	7.300	7.300	6.927	0
2026-01-06	7.300	7.300	7.300	7.300	6.927	100
2026-01-05	7.200	7.200	7.200	7.200	6.832	100
2026-01-02	7.120	7.120	7.120	7.120	6.756	100
2025-12-30	7.180	7.180	7.180	7.180	6.813	0
2025-12-29	7.180	7.180	7.180	7.180	6.688	100
2025-12-26	7.600	7.600	7.600	7.600	7.080	200
2025-12-23	7.400	7.400	7.400	7.400	6.893	0
2025-12-22	7.400	7.400	7.400	7.400	6.893	0
2025-12-19	7.400	7.400	7.400	7.400	6.893	0
2025-12-18	7.390	7.400	7.040	7.400	6.893	1,300
2025-12-17	7.790	7.790	7.790	7.790	7.257	0
2025-12-16	7.790	7.790	7.790	7.790	7.257	0
2025-12-15	7.790	7.790	7.790	7.790	7.257	0
2025-12-12	7.790	7.790	7.790	7.790	7.257	0
2025-12-11	7.790	7.790	7.790	7.790	7.257	500
2025-12-10	7.790	7.790	7.790	7.790	7.257	0
2025-12-09	7.780	7.790	7.780	7.790	7.257	200
2025-12-08	7.790	7.790	7.790	7.790	7.257	1,600
2025-12-05	7.490	7.490	7.490	7.490	6.977	0
2025-12-04	7.350	7.490	7.280	7.490	6.977	400
2025-12-03	7.800	7.800	7.800	7.800	7.266	0
2025-12-02	7.780	7.800	7.780	7.800	7.266	600
2025-12-01	7.500	7.780	7.500	7.780	7.247	400
2025-11-28	7.470	7.480	7.470	7.480	6.968	200
2025-11-27	7.490	7.490	7.490	7.490	6.977	0
2025-11-26	7.270	7.490	7.270	7.490	6.977	800
2025-11-25	7.500	7.500	7.500	7.500	6.987	0
2025-11-24	7.500	7.500	7.500	7.500	6.987	0
2025-11-21	7.500	7.500	7.500	7.500	6.987	0
2025-11-19	7.500	7.500	7.500	7.500	6.987	400
2025-11-18	7.800	7.800	7.800	7.800	7.266	0
2025-11-17	7.800	7.800	7.800	7.800	7.266	0
2025-11-14	7.790	7.800	7.790	7.800	7.266	900
2025-11-13	7.340	7.360	7.340	7.360	6.856	300
2025-11-12	7.310	7.310	7.300	7.300	6.800	500
2025-11-11	7.220	7.220	7.220	7.220	6.726	0
2025-11-10	7.300	7.300	7.220	7.220	6.726	600
2025-11-07	7.220	7.220	7.220	7.220	6.726	0
2025-11-06	7.220	7.220	7.220	7.220	6.726	0
2025-11-05	7.220	7.220	7.220	7.220	6.726	0
2025-11-04	7.220	7.220	7.220	7.220	6.726	0
2025-11-03	7.220	7.220	7.220	7.220	6.726	0
2025-10-31	7.220	7.220	7.220	7.220	6.726	0
2025-10-30	7.220	7.220	7.220	7.220	6.726	300
2025-10-29	7.350	7.350	7.350	7.350	6.847	200

← NewerPage 4 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.