Afluente Transmissão de Energia Elétrica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.350 | 7.350 | 7.350 | 7.350 | 6.847 | 100 |
| 2025-10-27 | 7.140 | 7.140 | 7.140 | 7.140 | 6.651 | 0 |
| 2025-10-24 | 7.170 | 7.170 | 7.140 | 7.140 | 6.651 | 200 |
| 2025-10-23 | 7.160 | 7.160 | 7.160 | 7.160 | 6.670 | 0 |
| 2025-10-22 | 7.160 | 7.160 | 7.160 | 7.160 | 6.670 | 0 |
| 2025-10-21 | 7.160 | 7.160 | 7.160 | 7.160 | 6.670 | 0 |
| 2025-10-20 | 7.160 | 7.160 | 7.160 | 7.160 | 6.670 | 0 |
| 2025-10-17 | 7.160 | 7.160 | 7.160 | 7.160 | 6.670 | 100 |
| 2025-10-16 | 7.220 | 7.220 | 7.220 | 7.220 | 6.726 | 300 |
| 2025-10-15 | 7.160 | 7.160 | 7.160 | 7.160 | 6.670 | 200 |
| 2025-10-14 | 7.120 | 7.740 | 7.120 | 7.740 | 7.210 | 500 |
| 2025-10-13 | 7.770 | 7.770 | 7.770 | 7.770 | 7.238 | 0 |
| 2025-10-10 | 7.770 | 7.770 | 7.770 | 7.770 | 7.238 | 0 |
| 2025-10-09 | 7.980 | 7.980 | 7.770 | 7.770 | 7.238 | 900 |
| 2025-10-08 | 7.320 | 7.320 | 7.320 | 7.320 | 6.819 | 0 |
| 2025-10-07 | 7.320 | 7.320 | 7.320 | 7.320 | 6.819 | 500 |
| 2025-10-06 | 7.320 | 7.320 | 7.320 | 7.320 | 6.819 | 100 |
| 2025-10-03 | 7.300 | 7.300 | 7.300 | 7.300 | 6.800 | 0 |
| 2025-10-02 | 7.300 | 7.300 | 7.300 | 7.300 | 6.800 | 0 |
| 2025-10-01 | 7.300 | 7.300 | 7.300 | 7.300 | 6.800 | 0 |
| 2025-09-30 | 7.300 | 7.300 | 7.300 | 7.300 | 6.800 | 0 |
| 2025-09-29 | 7.300 | 7.300 | 7.300 | 7.300 | 6.800 | 0 |
| 2025-09-26 | 7.300 | 7.300 | 7.300 | 7.300 | 6.800 | 0 |
| 2025-09-25 | 7.300 | 7.300 | 7.300 | 7.300 | 6.800 | 600 |
| 2025-09-24 | 7.390 | 7.390 | 7.390 | 7.390 | 6.884 | 100 |
| 2025-09-23 | 7.400 | 7.400 | 7.400 | 7.400 | 6.893 | 0 |
| 2025-09-22 | 7.400 | 7.400 | 7.400 | 7.400 | 6.893 | 0 |
| 2025-09-19 | 7.400 | 7.400 | 7.400 | 7.400 | 6.893 | 100 |
| 2025-09-18 | 7.400 | 7.400 | 7.400 | 7.400 | 6.893 | 300 |
| 2025-09-17 | 7.260 | 7.260 | 7.260 | 7.260 | 6.763 | 0 |
| 2025-09-16 | 7.260 | 7.260 | 7.260 | 7.260 | 6.763 | 0 |
| 2025-09-15 | 7.260 | 7.260 | 7.260 | 7.260 | 6.763 | 0 |
| 2025-09-12 | 7.260 | 7.260 | 7.260 | 7.260 | 6.763 | 0 |
| 2025-09-11 | 7.200 | 7.260 | 6.530 | 7.260 | 6.763 | 1,800 |
| 2025-09-10 | 7.090 | 7.090 | 7.090 | 7.090 | 6.605 | 100 |
| 2025-09-09 | 7.370 | 7.370 | 7.370 | 7.370 | 6.865 | 0 |
| 2025-09-08 | 7.370 | 7.370 | 7.370 | 7.370 | 6.865 | 100 |
| 2025-09-05 | 7.390 | 7.390 | 7.390 | 7.390 | 6.884 | 0 |
| 2025-09-04 | 7.690 | 7.690 | 7.220 | 7.390 | 6.884 | 400 |
| 2025-09-03 | 7.690 | 7.690 | 7.690 | 7.690 | 7.164 | 100 |
| 2025-09-02 | 7.210 | 7.210 | 7.210 | 7.210 | 6.716 | 0 |
| 2025-09-01 | 7.210 | 7.210 | 7.210 | 7.210 | 6.716 | 0 |
| 2025-08-29 | 7.210 | 7.210 | 7.210 | 7.210 | 6.716 | 0 |
| 2025-08-28 | 7.210 | 7.210 | 7.210 | 7.210 | 6.716 | 0 |
| 2025-08-27 | 7.210 | 7.210 | 7.210 | 7.210 | 6.716 | 0 |
| 2025-08-26 | 7.210 | 7.210 | 7.210 | 7.210 | 6.716 | 0 |
| 2025-08-25 | 7.210 | 7.210 | 7.210 | 7.210 | 6.716 | 0 |
| 2025-08-22 | 7.210 | 7.210 | 7.210 | 7.210 | 6.716 | 100 |
| 2025-08-21 | 7.180 | 7.730 | 7.180 | 7.730 | 7.201 | 200 |
| 2025-08-20 | 7.230 | 7.230 | 7.190 | 7.190 | 6.698 | 800 |
| 2025-08-19 | 7.230 | 7.230 | 7.230 | 7.230 | 6.735 | 100 |
| 2025-08-18 | 7.400 | 7.400 | 7.400 | 7.400 | 6.893 | 0 |
| 2025-08-15 | 7.400 | 7.400 | 7.400 | 7.400 | 6.893 | 200 |
| 2025-08-14 | 7.380 | 7.380 | 7.380 | 7.380 | 6.875 | 0 |
| 2025-08-13 | 7.380 | 7.380 | 7.380 | 7.380 | 6.875 | 0 |
| 2025-08-12 | 7.380 | 7.380 | 7.380 | 7.380 | 6.875 | 0 |
| 2025-08-11 | 7.380 | 7.380 | 7.380 | 7.380 | 6.875 | 0 |
| 2025-08-08 | 7.380 | 7.380 | 7.380 | 7.380 | 6.875 | 0 |
| 2025-08-07 | 7.380 | 7.380 | 7.380 | 7.380 | 6.875 | 0 |
| 2025-08-06 | 7.380 | 7.380 | 7.380 | 7.380 | 6.875 | 0 |
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.