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
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

← NewerPage 5 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.