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
2024-02-27	35.140	35.490	35.090	35.350	28.375	1,225,300
2024-02-26	35.200	35.320	34.910	35.060	28.142	1,551,100
2024-02-23	35.310	35.470	34.970	35.200	28.255	2,048,900
2024-02-22	34.900	35.440	34.850	35.310	28.343	1,677,500
2024-02-21	35.400	35.520	34.420	34.900	28.014	3,970,400
2024-02-20	35.250	35.560	35.050	35.430	28.439	2,076,900
2024-02-19	35.650	35.720	35.360	35.400	28.415	1,989,700
2024-02-16	35.900	36.050	35.550	35.650	28.616	1,756,800
2024-02-15	35.710	36.160	35.710	35.900	28.817	1,629,000
2024-02-14	36.000	36.060	35.510	35.700	28.656	1,378,800
2024-02-09	36.000	36.220	35.820	36.080	28.961	1,927,300
2024-02-08	36.810	36.810	36.040	36.060	28.945	1,666,200
2024-02-07	36.630	37.090	36.500	36.810	29.547	1,215,400
2024-02-06	36.290	36.640	36.170	36.630	29.403	1,489,500
2024-02-05	36.530	36.530	36.140	36.290	29.130	1,840,700
2024-02-02	37.000	37.100	36.520	36.530	29.322	1,629,700
2024-02-01	36.890	37.020	36.530	37.020	29.716	1,576,300
2024-01-31	36.430	36.430	36.430	36.430	29.242	0
2024-01-30	36.770	36.900	36.430	36.430	29.242	947,700
2024-01-29	36.850	37.040	36.700	36.770	29.515	1,125,300
2024-01-26	36.790	36.980	36.770	36.900	29.619	827,100
2024-01-25	36.920	36.980	36.700	36.790	29.531	1,020,500
2024-01-24	37.140	37.300	36.860	36.920	29.635	1,018,300
2024-01-23	36.910	37.180	36.810	37.100	29.780	968,000
2024-01-22	37.400	37.530	36.670	36.920	29.635	1,357,100
2024-01-19	37.270	37.540	37.170	37.350	29.981	1,385,400
2024-01-18	37.630	37.670	37.210	37.220	29.876	2,218,000
2024-01-17	37.650	37.660	37.440	37.630	30.205	1,119,700
2024-01-16	37.760	37.830	37.420	37.650	30.221	1,459,600
2024-01-15	37.580	37.850	37.440	37.850	30.382	933,100
2024-01-12	37.330	37.700	37.250	37.580	30.165	1,019,700
2024-01-11	37.580	37.700	36.900	37.450	30.061	2,520,500
2024-01-10	37.840	37.890	37.420	37.720	30.278	1,346,000
2024-01-09	37.370	37.840	37.210	37.840	30.374	971,100
2024-01-08	37.600	37.600	37.330	37.400	30.021	918,300
2024-01-05	37.350	37.820	37.190	37.600	30.181	1,059,100
2024-01-04	37.590	37.600	37.130	37.400	30.021	1,464,900
2024-01-03	38.160	38.590	38.130	38.370	30.799	2,592,100
2024-01-02	38.550	38.620	38.020	38.130	30.075	2,001,500
2023-12-28	38.000	38.460	37.900	38.380	30.273	1,739,100
2023-12-27	37.700	37.930	37.490	37.760	29.784	650,100
2023-12-26	37.620	37.720	37.350	37.700	29.736	1,135,500
2023-12-22	37.350	37.770	37.310	37.620	29.673	1,109,800
2023-12-21	37.320	37.410	37.170	37.350	29.460	974,900
2023-12-20	37.420	37.550	37.170	37.320	29.437	1,667,800
2023-12-19	37.000	37.430	37.000	37.430	29.523	1,520,900
2023-12-18	37.210	37.340	36.840	37.000	29.184	1,461,000
2023-12-15	36.950	37.210	36.680	37.210	29.350	3,565,500
2023-12-14	36.770	37.140	36.770	36.950	29.145	1,734,600
2023-12-13	35.900	36.790	35.900	36.750	28.987	1,543,600
2023-12-12	35.820	36.020	35.760	35.890	28.309	835,800
2023-12-11	36.100	36.120	35.720	35.810	28.246	1,218,900
2023-12-08	35.970	36.160	35.750	36.100	28.474	1,091,000
2023-12-07	36.310	36.420	35.920	35.970	28.372	1,352,600
2023-12-06	36.540	36.690	36.280	36.310	28.640	968,900
2023-12-05	36.420	36.540	36.000	36.540	28.821	2,456,100
2023-12-04	36.490	36.580	36.330	36.420	28.727	1,030,800
2023-12-01	36.410	36.680	36.300	36.490	28.782	1,388,600
2023-11-30	36.450	36.600	36.100	36.460	28.758	1,717,800
2023-11-29	36.630	36.770	36.400	36.400	28.711	1,272,100

← NewerPage 12 of 21 · 1,247 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.