Afluente Transmissão de Energia Elétrica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.260 | 7.260 | 7.170 | 7.170 | 6.366 | 1,200 |
| 2025-02-07 | 7.800 | 7.800 | 7.800 | 7.800 | 6.925 | 0 |
| 2025-02-06 | 7.800 | 7.800 | 7.800 | 7.800 | 6.925 | 0 |
| 2025-02-05 | 7.800 | 7.800 | 7.800 | 7.800 | 6.925 | 0 |
| 2025-02-04 | 7.800 | 7.800 | 7.800 | 7.800 | 6.925 | 0 |
| 2025-02-03 | 7.800 | 7.800 | 7.800 | 7.800 | 6.925 | 200 |
| 2025-01-31 | 7.680 | 7.800 | 7.680 | 7.800 | 6.925 | 3,500 |
| 2025-01-30 | 7.050 | 7.680 | 7.050 | 7.680 | 6.819 | 2,400 |
| 2025-01-29 | 7.150 | 7.480 | 7.070 | 7.480 | 6.641 | 2,400 |
| 2025-01-28 | 7.070 | 7.070 | 7.070 | 7.070 | 6.277 | 100 |
| 2025-01-27 | 7.070 | 7.070 | 7.070 | 7.070 | 6.277 | 100 |
| 2025-01-24 | 7.070 | 7.070 | 7.070 | 7.070 | 6.277 | 100 |
| 2025-01-23 | 7.110 | 7.120 | 7.110 | 7.110 | 6.313 | 400 |
| 2025-01-22 | 7.200 | 7.200 | 7.200 | 7.200 | 6.393 | 0 |
| 2025-01-21 | 7.200 | 7.200 | 7.200 | 7.200 | 6.393 | 0 |
| 2025-01-20 | 7.200 | 7.200 | 7.200 | 7.200 | 6.393 | 0 |
| 2025-01-17 | 7.200 | 7.200 | 7.200 | 7.200 | 6.393 | 0 |
| 2025-01-16 | 7.200 | 7.200 | 7.200 | 7.200 | 6.393 | 200 |
| 2025-01-15 | 7.060 | 7.060 | 7.060 | 7.060 | 6.268 | 0 |
| 2025-01-14 | 7.060 | 7.060 | 7.060 | 7.060 | 6.268 | 0 |
| 2025-01-13 | 7.060 | 7.060 | 7.060 | 7.060 | 6.268 | 0 |
| 2025-01-10 | 7.060 | 7.060 | 7.060 | 7.060 | 6.268 | 1,000 |
| 2025-01-09 | 7.060 | 7.060 | 7.060 | 7.060 | 6.268 | 0 |
| 2025-01-08 | 7.340 | 7.340 | 7.060 | 7.060 | 6.268 | 200 |
| 2025-01-07 | 7.380 | 7.380 | 7.360 | 7.360 | 6.535 | 200 |
| 2025-01-06 | 7.150 | 7.150 | 7.140 | 7.140 | 6.339 | 300 |
| 2025-01-03 | 7.490 | 7.490 | 7.490 | 7.490 | 6.650 | 0 |
| 2025-01-02 | 7.490 | 7.490 | 7.490 | 7.490 | 6.650 | 100 |
| 2024-12-30 | 7.300 | 7.300 | 7.150 | 7.150 | 6.348 | 1,400 |
| 2024-12-27 | 7.250 | 7.300 | 7.250 | 7.300 | 6.481 | 400 |
| 2024-12-26 | 6.840 | 6.840 | 6.840 | 6.840 | 6.073 | 300 |
| 2024-12-23 | 7.100 | 7.250 | 7.100 | 7.250 | 6.437 | 500 |
| 2024-12-20 | 7.020 | 7.090 | 7.020 | 7.090 | 6.218 | 300 |
| 2024-12-19 | 6.860 | 7.010 | 6.570 | 7.010 | 6.148 | 1,300 |
| 2024-12-18 | 7.000 | 7.000 | 7.000 | 7.000 | 6.139 | 0 |
| 2024-12-17 | 7.000 | 7.000 | 7.000 | 7.000 | 6.139 | 0 |
| 2024-12-16 | 7.000 | 7.000 | 7.000 | 7.000 | 6.139 | 200 |
| 2024-12-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.139 | 1,000 |
| 2024-12-12 | 7.000 | 7.000 | 7.000 | 7.000 | 6.139 | 0 |
| 2024-12-11 | 7.000 | 7.000 | 7.000 | 7.000 | 6.139 | 0 |
| 2024-12-10 | 7.000 | 7.000 | 7.000 | 7.000 | 6.139 | 0 |
| 2024-12-09 | 7.000 | 7.500 | 7.000 | 7.000 | 6.139 | 1,200 |
| 2024-12-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.095 | 0 |
| 2024-12-05 | 6.900 | 6.950 | 6.900 | 6.950 | 6.095 | 600 |
| 2024-12-04 | 6.880 | 6.960 | 6.810 | 6.960 | 6.104 | 500 |
| 2024-12-03 | 7.000 | 7.000 | 7.000 | 7.000 | 6.139 | 300 |
| 2024-12-02 | 6.900 | 7.040 | 6.900 | 7.040 | 6.174 | 200 |
| 2024-11-29 | 6.870 | 7.030 | 6.870 | 7.030 | 6.165 | 600 |
| 2024-11-28 | 6.790 | 6.950 | 6.780 | 6.780 | 5.946 | 600 |
| 2024-11-27 | 6.800 | 6.800 | 6.790 | 6.790 | 5.955 | 300 |
| 2024-11-26 | 7.150 | 7.170 | 6.790 | 6.790 | 5.955 | 1,400 |
| 2024-11-25 | 7.220 | 7.220 | 7.130 | 7.130 | 6.253 | 300 |
| 2024-11-22 | 7.210 | 7.210 | 7.210 | 7.210 | 6.323 | 700 |
| 2024-11-21 | 7.210 | 7.210 | 7.210 | 7.210 | 6.323 | 100 |
| 2024-11-19 | 7.210 | 7.210 | 7.210 | 7.210 | 6.323 | 0 |
| 2024-11-18 | 7.210 | 7.210 | 7.210 | 7.210 | 6.323 | 0 |
| 2024-11-14 | 7.210 | 7.210 | 7.210 | 7.210 | 6.323 | 500 |
| 2024-11-13 | 7.210 | 7.210 | 7.210 | 7.210 | 6.323 | 0 |
| 2024-11-12 | 7.660 | 7.660 | 7.210 | 7.210 | 6.323 | 300 |
| 2024-11-11 | 7.580 | 7.590 | 7.580 | 7.580 | 6.648 | 500 |
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.