Transmissora Aliança de Energia Elétrica S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 35.440 | 35.450 | 34.970 | 34.970 | 29.333 | 1,707,800 |
| 2024-05-22 | 35.690 | 35.730 | 35.440 | 35.460 | 29.744 | 2,143,500 |
| 2024-05-21 | 35.400 | 35.760 | 35.270 | 35.750 | 29.987 | 1,585,400 |
| 2024-05-20 | 34.900 | 35.400 | 34.760 | 35.400 | 29.694 | 1,617,500 |
| 2024-05-17 | 35.060 | 35.110 | 34.850 | 34.850 | 29.232 | 1,429,400 |
| 2024-05-16 | 35.090 | 35.250 | 35.000 | 35.000 | 29.358 | 3,164,500 |
| 2024-05-15 | 34.950 | 35.120 | 34.760 | 35.010 | 29.366 | 1,732,600 |
| 2024-05-14 | 34.640 | 35.000 | 34.620 | 35.000 | 29.358 | 2,061,600 |
| 2024-05-13 | 34.790 | 35.020 | 34.710 | 35.000 | 29.358 | 1,304,400 |
| 2024-05-10 | 35.000 | 35.230 | 34.620 | 34.620 | 28.687 | 3,272,700 |
| 2024-05-09 | 35.610 | 35.620 | 34.610 | 34.810 | 28.844 | 4,533,700 |
| 2024-05-08 | 35.380 | 35.690 | 35.370 | 35.650 | 29.540 | 2,210,500 |
| 2024-05-07 | 35.690 | 35.740 | 35.340 | 35.340 | 29.283 | 2,152,900 |
| 2024-05-06 | 34.960 | 35.780 | 34.520 | 35.560 | 29.465 | 5,025,800 |
| 2024-05-03 | 36.400 | 36.920 | 36.310 | 36.550 | 30.286 | 5,970,800 |
| 2024-05-02 | 35.400 | 36.250 | 35.380 | 36.220 | 29.074 | 5,316,500 |
| 2024-04-30 | 35.500 | 35.500 | 35.150 | 35.220 | 28.271 | 4,174,900 |
| 2024-04-29 | 35.360 | 35.410 | 35.040 | 35.200 | 28.255 | 2,195,700 |
| 2024-04-26 | 35.220 | 35.670 | 35.220 | 35.250 | 28.295 | 1,863,700 |
| 2024-04-25 | 35.360 | 35.570 | 35.050 | 35.050 | 28.134 | 3,062,200 |
| 2024-04-24 | 35.480 | 35.630 | 35.250 | 35.360 | 28.383 | 2,683,200 |
| 2024-04-23 | 35.700 | 35.830 | 35.230 | 35.480 | 28.480 | 2,567,600 |
| 2024-04-22 | 35.700 | 35.820 | 35.510 | 35.800 | 28.736 | 1,461,600 |
| 2024-04-19 | 35.680 | 35.850 | 35.540 | 35.710 | 28.664 | 1,810,000 |
| 2024-04-18 | 35.700 | 35.920 | 35.610 | 35.610 | 28.584 | 2,087,400 |
| 2024-04-17 | 35.820 | 36.200 | 35.700 | 35.700 | 28.656 | 2,353,300 |
| 2024-04-16 | 35.790 | 36.300 | 35.730 | 35.800 | 28.736 | 2,986,300 |
| 2024-04-15 | 35.840 | 35.940 | 35.610 | 35.820 | 28.752 | 1,926,600 |
| 2024-04-12 | 36.510 | 36.610 | 35.690 | 35.690 | 28.648 | 2,769,400 |
| 2024-04-11 | 36.410 | 36.640 | 36.250 | 36.600 | 29.379 | 2,812,000 |
| 2024-04-10 | 36.560 | 36.680 | 36.270 | 36.400 | 29.218 | 2,439,100 |
| 2024-04-09 | 36.250 | 36.720 | 36.250 | 36.560 | 29.346 | 1,863,300 |
| 2024-04-08 | 36.100 | 36.360 | 36.050 | 36.200 | 29.058 | 2,747,200 |
| 2024-04-05 | 36.370 | 36.430 | 36.080 | 36.210 | 29.066 | 1,771,700 |
| 2024-04-04 | 36.420 | 36.690 | 36.320 | 36.370 | 29.194 | 1,308,800 |
| 2024-04-03 | 36.140 | 36.490 | 36.050 | 36.420 | 29.234 | 1,464,500 |
| 2024-04-02 | 36.340 | 36.400 | 36.010 | 36.150 | 29.017 | 1,773,800 |
| 2024-04-01 | 36.310 | 36.590 | 36.110 | 36.340 | 29.170 | 2,070,400 |
| 2024-03-28 | 36.040 | 36.470 | 35.910 | 36.310 | 29.146 | 2,279,800 |
| 2024-03-27 | 36.000 | 36.220 | 35.900 | 36.050 | 28.937 | 981,600 |
| 2024-03-26 | 35.860 | 36.030 | 35.780 | 35.920 | 28.833 | 860,000 |
| 2024-03-25 | 36.010 | 36.220 | 35.820 | 35.820 | 28.752 | 1,155,600 |
| 2024-03-22 | 36.060 | 36.150 | 35.910 | 36.010 | 28.905 | 1,256,200 |
| 2024-03-21 | 35.950 | 36.270 | 35.700 | 36.070 | 28.953 | 1,291,700 |
| 2024-03-20 | 35.700 | 35.950 | 35.490 | 35.950 | 28.857 | 1,481,600 |
| 2024-03-19 | 35.380 | 35.710 | 35.300 | 35.710 | 28.664 | 918,300 |
| 2024-03-18 | 35.350 | 35.620 | 35.160 | 35.300 | 28.335 | 2,070,800 |
| 2024-03-15 | 35.450 | 35.620 | 35.260 | 35.330 | 28.359 | 3,818,100 |
| 2024-03-14 | 35.420 | 35.550 | 35.300 | 35.420 | 28.431 | 1,393,400 |
| 2024-03-13 | 35.380 | 35.490 | 35.160 | 35.430 | 28.439 | 968,900 |
| 2024-03-12 | 35.490 | 35.490 | 35.240 | 35.380 | 28.399 | 948,500 |
| 2024-03-11 | 35.380 | 35.490 | 35.250 | 35.350 | 28.375 | 1,136,200 |
| 2024-03-08 | 35.400 | 35.820 | 35.350 | 35.380 | 28.399 | 1,476,800 |
| 2024-03-07 | 34.930 | 35.600 | 34.850 | 35.400 | 28.415 | 2,125,700 |
| 2024-03-06 | 34.800 | 35.040 | 34.570 | 34.630 | 27.797 | 1,695,300 |
| 2024-03-05 | 34.790 | 35.050 | 34.710 | 34.790 | 27.926 | 1,303,900 |
| 2024-03-04 | 35.000 | 35.110 | 34.750 | 34.790 | 27.926 | 1,214,500 |
| 2024-03-01 | 35.390 | 35.450 | 34.990 | 35.000 | 28.094 | 2,038,800 |
| 2024-02-29 | 35.020 | 35.460 | 34.920 | 35.400 | 28.415 | 1,702,700 |
| 2024-02-28 | 35.200 | 35.320 | 34.910 | 35.020 | 28.110 | 1,496,800 |
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.