Afluente Transmissão de Energia Elétrica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.580 | 7.580 | 7.580 | 7.580 | 6.648 | 0 |
| 2024-11-07 | 7.580 | 7.580 | 7.580 | 7.580 | 6.648 | 100 |
| 2024-11-06 | 7.290 | 7.290 | 7.290 | 7.290 | 6.393 | 100 |
| 2024-11-05 | 7.010 | 7.010 | 7.010 | 7.010 | 6.148 | 0 |
| 2024-11-04 | 6.940 | 7.010 | 6.940 | 7.010 | 6.148 | 500 |
| 2024-11-01 | 7.000 | 7.000 | 6.810 | 6.810 | 5.972 | 700 |
| 2024-10-31 | 7.040 | 7.040 | 7.040 | 7.040 | 6.174 | 0 |
| 2024-10-30 | 7.000 | 7.040 | 7.000 | 7.040 | 6.174 | 500 |
| 2024-10-29 | 6.900 | 6.900 | 6.900 | 6.900 | 6.051 | 0 |
| 2024-10-28 | 6.960 | 6.960 | 6.900 | 6.900 | 6.051 | 400 |
| 2024-10-25 | 6.920 | 6.920 | 6.920 | 6.920 | 6.069 | 0 |
| 2024-10-24 | 7.120 | 7.120 | 6.920 | 6.920 | 6.069 | 400 |
| 2024-10-23 | 7.030 | 7.030 | 7.030 | 7.030 | 6.165 | 0 |
| 2024-10-22 | 7.030 | 7.030 | 7.030 | 7.030 | 6.165 | 100 |
| 2024-10-21 | 7.120 | 7.120 | 7.120 | 7.120 | 6.244 | 100 |
| 2024-10-18 | 7.110 | 7.120 | 7.080 | 7.120 | 6.244 | 900 |
| 2024-10-17 | 6.920 | 6.920 | 6.920 | 6.920 | 6.069 | 100 |
| 2024-10-16 | 7.030 | 7.050 | 7.030 | 7.050 | 6.183 | 1,100 |
| 2024-10-15 | 7.030 | 7.030 | 7.030 | 7.030 | 6.165 | 0 |
| 2024-10-14 | 7.030 | 7.030 | 7.030 | 7.030 | 6.165 | 0 |
| 2024-10-11 | 7.030 | 7.030 | 7.030 | 7.030 | 6.165 | 0 |
| 2024-10-10 | 7.030 | 7.030 | 7.030 | 7.030 | 6.165 | 0 |
| 2024-10-09 | 7.030 | 7.030 | 7.030 | 7.030 | 6.165 | 100 |
| 2024-10-08 | 7.030 | 7.030 | 7.030 | 7.030 | 6.165 | 0 |
| 2024-10-07 | 7.030 | 7.030 | 7.030 | 7.030 | 6.165 | 0 |
| 2024-10-04 | 7.030 | 7.030 | 7.030 | 7.030 | 6.165 | 100 |
| 2024-10-03 | 7.060 | 7.060 | 7.060 | 7.060 | 6.192 | 0 |
| 2024-10-02 | 7.060 | 7.060 | 7.060 | 7.060 | 6.192 | 0 |
| 2024-10-01 | 7.060 | 7.060 | 7.060 | 7.060 | 6.192 | 0 |
| 2024-09-30 | 7.060 | 7.060 | 7.060 | 7.060 | 6.192 | 0 |
| 2024-09-27 | 7.060 | 7.060 | 7.060 | 7.060 | 6.192 | 200 |
| 2024-09-26 | 7.110 | 7.110 | 7.110 | 7.110 | 6.235 | 200 |
| 2024-09-25 | 7.100 | 7.100 | 7.100 | 7.100 | 6.227 | 0 |
| 2024-09-24 | 7.100 | 7.100 | 7.100 | 7.100 | 6.227 | 0 |
| 2024-09-23 | 7.100 | 7.100 | 7.100 | 7.100 | 6.227 | 100 |
| 2024-09-20 | 7.100 | 7.100 | 7.100 | 7.100 | 6.227 | 0 |
| 2024-09-19 | 7.100 | 7.100 | 7.100 | 7.100 | 6.227 | 300 |
| 2024-09-18 | 7.120 | 7.120 | 7.100 | 7.100 | 6.227 | 900 |
| 2024-09-17 | 7.230 | 7.230 | 7.230 | 7.230 | 6.341 | 200 |
| 2024-09-16 | 7.230 | 7.230 | 7.230 | 7.230 | 6.341 | 200 |
| 2024-09-13 | 7.490 | 7.490 | 7.490 | 7.490 | 6.569 | 0 |
| 2024-09-12 | 7.490 | 7.490 | 7.490 | 7.490 | 6.569 | 0 |
| 2024-09-11 | 7.490 | 7.490 | 7.490 | 7.490 | 6.569 | 0 |
| 2024-09-10 | 7.490 | 7.490 | 7.490 | 7.490 | 6.569 | 0 |
| 2024-09-09 | 7.490 | 7.490 | 7.490 | 7.490 | 6.569 | 0 |
| 2024-09-06 | 7.490 | 7.490 | 7.490 | 7.490 | 6.569 | 0 |
| 2024-09-05 | 7.490 | 7.490 | 7.490 | 7.490 | 6.569 | 100 |
| 2024-09-04 | 7.240 | 7.240 | 7.210 | 7.210 | 6.323 | 200 |
| 2024-09-03 | 7.460 | 7.550 | 7.180 | 7.390 | 6.481 | 700 |
| 2024-09-02 | 7.450 | 7.500 | 7.270 | 7.270 | 6.376 | 19,500 |
| 2024-08-30 | 7.150 | 7.150 | 7.150 | 7.150 | 6.270 | 100 |
| 2024-08-29 | 7.210 | 7.210 | 7.210 | 7.210 | 6.323 | 0 |
| 2024-08-28 | 7.260 | 7.260 | 7.210 | 7.210 | 6.323 | 300 |
| 2024-08-27 | 7.180 | 7.220 | 7.180 | 7.210 | 6.323 | 5,700 |
| 2024-08-26 | 7.150 | 7.150 | 7.150 | 7.150 | 6.270 | 300 |
| 2024-08-23 | 7.180 | 7.190 | 7.150 | 7.150 | 6.270 | 1,100 |
| 2024-08-22 | 7.180 | 7.180 | 7.180 | 7.180 | 6.297 | 100 |
| 2024-08-21 | 7.160 | 7.160 | 7.160 | 7.160 | 6.279 | 200 |
| 2024-08-20 | 7.160 | 7.160 | 7.160 | 7.160 | 6.279 | 100 |
| 2024-08-19 | 7.180 | 7.180 | 7.070 | 7.070 | 6.200 | 2,200 |
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.