Transmissora Aliança de Energia Elétrica S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	34.870	34.980	34.560	34.730	29.674	1,817,900
2024-08-15	35.430	35.810	35.300	35.460	30.298	1,983,000
2024-08-14	35.490	35.910	35.400	35.430	29.719	2,051,100
2024-08-13	35.560	35.950	35.220	35.380	29.677	2,028,300
2024-08-12	35.400	35.550	35.180	35.380	29.677	2,403,500
2024-08-09	35.160	35.390	35.100	35.390	29.685	1,480,100
2024-08-08	35.050	35.340	35.050	35.170	29.501	785,100
2024-08-07	34.690	35.440	34.680	35.050	29.400	2,034,400
2024-08-06	34.620	34.900	34.510	34.690	29.098	1,165,200
2024-08-05	34.410	34.620	34.050	34.500	28.939	1,842,800
2024-08-02	34.120	34.880	34.120	34.680	29.090	2,306,200
2024-08-01	33.840	34.280	33.820	34.120	28.620	1,757,300
2024-07-31	34.000	34.080	33.730	33.790	28.343	1,902,600
2024-07-30	33.860	33.960	33.740	33.870	28.410	1,140,900
2024-07-29	33.870	33.940	33.760	33.840	28.385	780,200
2024-07-26	33.820	33.920	33.710	33.850	28.393	722,200
2024-07-25	33.900	34.000	33.710	33.710	28.276	1,191,800
2024-07-24	33.990	34.000	33.750	33.800	28.352	1,317,800
2024-07-23	34.080	34.230	33.850	33.850	28.393	1,571,000
2024-07-22	34.090	34.300	33.950	34.080	28.586	1,608,800
2024-07-19	34.590	34.720	33.900	33.900	28.435	3,063,100
2024-07-18	35.150	35.260	34.380	34.380	28.838	1,817,600
2024-07-17	35.310	35.310	35.070	35.100	29.442	728,700
2024-07-16	35.120	35.310	35.090	35.130	29.467	953,100
2024-07-15	35.330	35.350	35.010	35.120	29.459	1,134,400
2024-07-12	35.200	35.380	35.060	35.270	29.585	1,071,300
2024-07-11	34.950	35.290	34.900	35.200	29.526	1,305,000
2024-07-10	34.770	34.990	34.710	34.890	29.266	1,070,000
2024-07-09	34.500	34.780	34.450	34.690	29.098	788,000
2024-07-08	34.800	35.100	34.500	34.500	28.939	1,604,000
2024-07-05	34.610	34.820	34.480	34.730	29.132	1,710,600
2024-07-04	34.570	34.800	34.510	34.600	29.023	734,400
2024-07-03	34.470	34.730	34.470	34.570	28.997	1,110,700
2024-07-02	34.370	34.630	34.300	34.400	28.855	1,335,800
2024-07-01	34.230	34.420	34.110	34.370	28.830	1,236,600
2024-06-28	34.170	34.430	34.100	34.230	28.712	1,243,500
2024-06-27	33.760	34.200	33.760	34.160	28.653	1,200,000
2024-06-26	33.910	33.990	33.660	33.970	28.494	1,149,000
2024-06-25	33.840	33.930	33.720	33.860	28.402	782,900
2024-06-24	33.680	33.940	33.570	33.840	28.385	1,250,600
2024-06-21	33.550	33.910	33.370	33.600	28.184	4,799,800
2024-06-20	33.470	33.670	33.410	33.490	28.091	2,610,200
2024-06-19	33.300	33.430	33.100	33.360	27.982	1,767,600
2024-06-18	33.230	33.390	33.190	33.290	27.924	996,300
2024-06-17	33.360	33.470	33.230	33.230	27.873	1,177,000
2024-06-14	33.360	33.510	33.300	33.350	27.974	1,534,200
2024-06-13	33.400	33.560	33.320	33.350	27.974	1,721,800
2024-06-12	33.790	34.010	33.410	33.420	28.033	2,152,500
2024-06-11	33.590	33.810	33.570	33.790	28.343	2,320,200
2024-06-10	33.760	33.820	33.500	33.530	28.125	2,467,200
2024-06-07	33.990	33.990	33.600	33.690	28.259	1,967,500
2024-06-06	34.070	34.330	33.920	34.000	28.519	1,816,200
2024-06-05	34.340	34.470	33.830	33.950	28.477	2,590,700
2024-06-04	34.300	34.430	34.160	34.340	28.804	1,118,800
2024-06-03	33.890	34.480	33.250	34.160	28.653	10,303,300
2024-05-31	34.600	34.690	34.280	34.280	28.754	1,441,700
2024-05-29	34.900	34.940	34.560	34.560	28.989	1,658,200
2024-05-28	35.180	35.350	34.880	34.880	29.257	1,068,500
2024-05-27	35.300	35.440	35.000	35.070	29.417	1,124,100
2024-05-24	35.080	35.620	35.020	35.300	29.610	1,590,500

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.6002 BRL
2026-05-11	0.5590 BRL
2026-04-29	0.9089 BRL
2025-11-14	0.9384 BRL
2025-08-18	0.8692 BRL
2025-05-12	0.5465 BRL
2025-04-29	0.8752 BRL
2024-11-11	0.6690 BRL
2024-08-15	0.6481 BRL
2024-05-13	0.4206 BRL
2024-05-03	1.1329 BRL
2024-01-03	0.6618 BRL
2023-11-13	0.5938 BRL
2023-08-07	0.9098 BRL
2023-05-03	0.0756 BRL
2023-01-10	1.3353 BRL
2022-11-14	1.0606 BRL
2022-08-15	1.4709 BRL
2022-05-09	2.3231 BRL
2021-12-06	1.5182 BRL
2021-05-18	1.3544 BRL
2021-05-04	1.6312 BRL
2020-12-15	0.1574 BRL
2020-11-16	1.3619 BRL
2020-08-17	0.8108 BRL
2020-05-19	0.7017 BRL
2020-05-06	0.1793 BRL
2019-12-16	0.1804 BRL
2019-11-19	0.5415 BRL
2019-08-08	0.7220 BRL
2019-05-17	0.2808 BRL
2019-05-03	0.1660 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.