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
2025-05-12	7.000	7.000	7.000	7.000	6.505	0
2025-05-09	7.000	7.000	7.000	7.000	6.505	0
2025-05-08	7.000	7.000	7.000	7.000	6.505	200
2025-05-07	6.810	6.810	6.810	6.810	6.328	200
2025-05-06	6.790	6.790	6.790	6.790	6.310	100
2025-05-05	7.200	7.200	7.200	7.200	6.691	0
2025-05-02	7.240	7.240	7.150	7.200	6.691	300
2025-04-30	6.880	6.880	6.540	6.540	6.077	700
2025-04-29	6.880	6.880	6.880	6.880	6.393	100
2025-04-28	6.770	6.770	6.770	6.770	6.291	0
2025-04-25	6.770	6.770	6.770	6.770	6.291	100
2025-04-24	6.750	6.750	6.750	6.750	6.273	0
2025-04-23	6.690	6.750	6.690	6.750	6.273	400
2025-04-22	7.000	7.000	7.000	7.000	6.505	0
2025-04-17	7.000	7.000	7.000	7.000	6.505	0
2025-04-16	7.000	7.000	7.000	7.000	6.505	0
2025-04-15	7.000	7.000	7.000	7.000	6.505	0
2025-04-14	7.470	7.480	7.000	7.000	6.505	800
2025-04-11	7.300	7.300	7.300	7.300	6.481	0
2025-04-10	7.300	7.300	7.300	7.300	6.481	0
2025-04-09	7.300	7.300	7.300	7.300	6.481	0
2025-04-08	7.300	7.300	7.300	7.300	6.481	0
2025-04-07	7.300	7.300	7.300	7.300	6.481	0
2025-04-04	7.300	7.300	7.300	7.300	6.481	500
2025-04-03	7.490	7.490	7.490	7.490	6.650	0
2025-04-02	7.490	7.490	7.490	7.490	6.650	100
2025-04-01	7.430	7.430	7.430	7.430	6.597	200
2025-03-31	7.190	7.190	6.800	6.800	6.037	2,100
2025-03-28	6.920	7.210	6.920	7.210	6.401	500
2025-03-27	7.350	7.350	7.350	7.350	6.526	0
2025-03-26	7.350	7.350	7.350	7.350	6.526	200
2025-03-25	7.390	7.390	7.390	7.390	6.561	500
2025-03-24	6.880	6.880	6.880	6.880	6.108	200
2025-03-21	6.850	6.850	6.850	6.850	6.082	0
2025-03-20	6.850	6.850	6.850	6.850	6.082	0
2025-03-19	6.850	6.850	6.850	6.850	6.082	0
2025-03-18	6.850	6.850	6.850	6.850	6.082	0
2025-03-17	6.850	6.850	6.850	6.850	6.082	0
2025-03-14	6.850	6.850	6.850	6.850	6.082	500
2025-03-13	6.790	6.790	6.790	6.790	6.029	0
2025-03-12	6.790	6.790	6.790	6.790	6.029	0
2025-03-11	6.790	6.790	6.790	6.790	6.029	0
2025-03-10	6.760	6.790	6.760	6.790	6.029	200
2025-03-07	7.220	7.220	7.220	7.220	6.410	0
2025-03-06	7.220	7.220	7.220	7.220	6.410	100
2025-03-05	7.290	7.290	7.290	7.290	6.472	100
2025-02-28	7.290	7.290	7.290	7.290	6.472	0
2025-02-27	6.940	7.290	6.940	7.290	6.472	700
2025-02-26	7.090	7.090	6.530	6.530	5.798	200
2025-02-25	7.130	7.130	7.130	7.130	6.330	0
2025-02-24	7.130	7.130	7.130	7.130	6.330	0
2025-02-21	7.130	7.130	7.130	7.130	6.330	0
2025-02-20	7.130	7.130	7.130	7.130	6.330	0
2025-02-19	7.130	7.130	7.130	7.130	6.330	200
2025-02-18	6.680	7.170	6.680	7.170	6.366	200
2025-02-17	6.680	6.680	6.680	6.680	5.931	0
2025-02-14	6.680	6.680	6.680	6.680	5.931	0
2025-02-13	6.680	6.680	6.680	6.680	5.931	300
2025-02-12	6.860	6.860	6.860	6.860	6.091	0
2025-02-11	7.210	7.230	6.850	6.860	6.091	6,000

← NewerPage 7 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.