Afluente Transmissão de Energia Elétrica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.380 | 7.380 | 7.380 | 7.380 | 6.875 | 100 |
| 2025-08-04 | 7.210 | 7.210 | 7.080 | 7.080 | 6.595 | 300 |
| 2025-08-01 | 7.480 | 7.480 | 7.480 | 7.480 | 6.968 | 0 |
| 2025-07-31 | 7.480 | 7.480 | 7.480 | 7.480 | 6.968 | 300 |
| 2025-07-30 | 7.480 | 7.480 | 7.480 | 7.480 | 6.968 | 100 |
| 2025-07-29 | 7.480 | 7.480 | 7.480 | 7.480 | 6.968 | 0 |
| 2025-07-28 | 7.470 | 7.480 | 7.470 | 7.480 | 6.968 | 300 |
| 2025-07-25 | 7.130 | 7.130 | 7.130 | 7.130 | 6.642 | 400 |
| 2025-07-24 | 7.570 | 7.570 | 7.570 | 7.570 | 7.052 | 0 |
| 2025-07-23 | 7.570 | 7.570 | 7.570 | 7.570 | 7.052 | 0 |
| 2025-07-22 | 7.570 | 7.570 | 7.570 | 7.570 | 7.052 | 0 |
| 2025-07-21 | 7.230 | 7.570 | 7.200 | 7.570 | 7.052 | 800 |
| 2025-07-18 | 7.240 | 7.240 | 7.240 | 7.240 | 6.744 | 100 |
| 2025-07-17 | 7.250 | 7.250 | 7.230 | 7.230 | 6.735 | 400 |
| 2025-07-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.080 | 500 |
| 2025-07-15 | 7.670 | 7.670 | 7.670 | 7.670 | 7.145 | 0 |
| 2025-07-14 | 7.790 | 7.790 | 7.670 | 7.670 | 7.145 | 200 |
| 2025-07-11 | 7.210 | 7.210 | 7.210 | 7.210 | 6.716 | 600 |
| 2025-07-10 | 7.210 | 7.210 | 7.210 | 7.210 | 6.716 | 100 |
| 2025-07-09 | 7.210 | 7.210 | 7.210 | 7.210 | 6.716 | 100 |
| 2025-07-08 | 7.180 | 7.180 | 7.180 | 7.180 | 6.688 | 100 |
| 2025-07-07 | 7.010 | 7.010 | 7.010 | 7.010 | 6.530 | 0 |
| 2025-07-04 | 7.010 | 7.010 | 7.010 | 7.010 | 6.530 | 0 |
| 2025-07-03 | 7.010 | 7.010 | 7.010 | 7.010 | 6.530 | 0 |
| 2025-07-02 | 7.010 | 7.010 | 7.010 | 7.010 | 6.530 | 0 |
| 2025-07-01 | 7.010 | 7.010 | 7.010 | 7.010 | 6.514 | 0 |
| 2025-06-30 | 7.010 | 7.010 | 7.010 | 7.010 | 6.514 | 100 |
| 2025-06-27 | 7.000 | 7.000 | 7.000 | 7.000 | 6.505 | 100 |
| 2025-06-26 | 7.000 | 7.000 | 7.000 | 7.000 | 6.505 | 0 |
| 2025-06-25 | 7.080 | 7.090 | 7.000 | 7.000 | 6.505 | 500 |
| 2025-06-24 | 7.170 | 7.170 | 7.170 | 7.170 | 6.663 | 0 |
| 2025-06-23 | 7.590 | 7.590 | 7.170 | 7.170 | 6.663 | 200 |
| 2025-06-20 | 7.050 | 7.050 | 7.050 | 7.050 | 6.551 | 100 |
| 2025-06-18 | 7.160 | 7.160 | 7.160 | 7.160 | 6.654 | 0 |
| 2025-06-17 | 7.160 | 7.160 | 7.160 | 7.160 | 6.654 | 0 |
| 2025-06-16 | 7.160 | 7.160 | 7.160 | 7.160 | 6.654 | 100 |
| 2025-06-13 | 7.240 | 7.240 | 7.240 | 7.240 | 6.728 | 100 |
| 2025-06-12 | 7.220 | 7.240 | 7.220 | 7.240 | 6.728 | 300 |
| 2025-06-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.273 | 0 |
| 2025-06-10 | 7.160 | 7.160 | 6.750 | 6.750 | 6.273 | 1,000 |
| 2025-06-09 | 7.230 | 7.230 | 7.230 | 7.230 | 6.719 | 200 |
| 2025-06-06 | 7.790 | 7.790 | 7.180 | 7.180 | 6.672 | 900 |
| 2025-06-05 | 7.180 | 7.350 | 7.010 | 7.350 | 6.830 | 1,900 |
| 2025-06-04 | 7.270 | 7.270 | 7.270 | 7.270 | 6.756 | 200 |
| 2025-06-03 | 7.400 | 7.400 | 7.400 | 7.400 | 6.877 | 100 |
| 2025-06-02 | 7.410 | 7.470 | 7.410 | 7.470 | 6.942 | 400 |
| 2025-05-30 | 7.700 | 7.700 | 7.200 | 7.400 | 6.877 | 2,000 |
| 2025-05-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.202 | 0 |
| 2025-05-28 | 7.230 | 7.750 | 7.150 | 7.750 | 7.202 | 1,000 |
| 2025-05-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.202 | 400 |
| 2025-05-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.202 | 0 |
| 2025-05-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.202 | 200 |
| 2025-05-22 | 7.630 | 7.630 | 7.630 | 7.630 | 7.090 | 0 |
| 2025-05-21 | 7.590 | 7.680 | 7.590 | 7.630 | 7.090 | 1,000 |
| 2025-05-20 | 7.530 | 7.530 | 7.530 | 7.530 | 6.997 | 0 |
| 2025-05-19 | 7.530 | 7.530 | 7.530 | 7.530 | 6.997 | 200 |
| 2025-05-16 | 7.530 | 7.530 | 7.530 | 7.530 | 6.997 | 300 |
| 2025-05-15 | 7.460 | 7.460 | 7.460 | 7.460 | 6.932 | 100 |
| 2025-05-14 | 7.590 | 7.590 | 7.590 | 7.590 | 7.053 | 0 |
| 2025-05-13 | 7.590 | 7.590 | 7.590 | 7.590 | 7.053 | 100 |
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.