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
2023-11-28	36.730	36.890	36.340	36.520	28.806	1,360,700
2023-11-27	36.650	36.880	36.560	36.720	28.963	1,365,600
2023-11-24	36.830	36.830	36.530	36.650	28.908	2,112,400
2023-11-23	36.560	36.830	36.430	36.830	29.050	961,400
2023-11-22	36.320	36.850	36.250	36.560	28.837	2,324,900
2023-11-21	36.210	36.570	36.200	36.250	28.593	1,813,800
2023-11-20	36.130	36.380	35.820	36.270	28.608	1,359,100
2023-11-17	36.250	36.490	35.900	36.200	28.553	3,463,600
2023-11-16	36.290	36.500	36.070	36.240	28.585	2,381,400
2023-11-14	35.660	36.420	35.530	36.390	28.703	3,035,400
2023-11-13	36.050	36.300	35.990	36.270	28.608	1,670,400
2023-11-10	35.660	36.270	35.520	36.030	27.946	4,284,100
2023-11-09	35.720	35.990	35.430	35.650	27.651	1,671,700
2023-11-08	35.650	36.000	35.650	35.710	27.698	879,600
2023-11-07	35.140	35.980	35.040	35.800	27.767	1,742,500
2023-11-06	34.850	35.250	34.850	35.190	27.294	1,189,200
2023-11-03	34.250	34.890	34.250	34.730	26.937	2,434,300
2023-11-01	33.840	34.140	33.680	33.990	26.363	1,514,300
2023-10-31	33.860	33.960	33.650	33.790	26.208	1,498,600
2023-10-30	34.020	34.120	33.550	33.750	26.177	2,838,000
2023-10-27	34.430	34.610	33.800	33.960	26.340	1,946,100
2023-10-26	33.830	34.490	33.810	34.310	26.612	2,114,600
2023-10-25	33.920	34.100	33.770	33.810	26.224	995,600
2023-10-24	34.100	34.100	33.780	33.890	26.286	917,700
2023-10-23	33.620	34.090	33.580	33.890	26.286	1,422,900
2023-10-20	33.720	34.050	33.570	33.760	26.185	1,400,100
2023-10-19	33.610	34.220	33.540	33.770	26.193	2,012,800
2023-10-18	33.460	33.860	33.240	33.600	26.061	2,649,900
2023-10-17	33.770	33.930	33.420	33.460	25.952	2,004,000
2023-10-16	33.610	33.970	33.540	33.780	26.201	1,135,500
2023-10-13	34.000	34.020	33.490	33.500	25.983	2,697,900
2023-10-11	34.170	34.310	33.770	34.020	26.387	2,017,000
2023-10-10	34.000	34.320	33.920	34.160	26.495	1,340,100
2023-10-09	34.100	34.120	33.680	33.970	26.348	2,552,300
2023-10-06	34.160	34.270	33.810	34.140	26.480	1,773,900
2023-10-05	34.320	34.580	34.050	34.240	26.557	1,052,500
2023-10-04	34.010	34.450	33.890	34.250	26.565	1,671,600
2023-10-03	34.500	34.620	33.820	33.830	26.239	2,547,000
2023-10-02	34.630	34.640	34.330	34.500	26.759	1,037,300
2023-09-29	34.580	34.860	34.460	34.560	26.806	1,365,600
2023-09-28	34.500	34.600	34.320	34.550	26.798	1,988,100
2023-09-27	34.470	34.610	34.060	34.390	26.674	2,678,600
2023-09-26	34.730	34.820	34.370	34.470	26.736	1,751,500
2023-09-25	34.960	35.080	34.640	34.730	26.937	1,940,600
2023-09-22	35.030	35.040	34.830	34.930	27.093	867,700
2023-09-21	35.000	35.160	34.810	34.980	27.131	1,827,200
2023-09-20	35.070	35.360	35.050	35.090	27.217	2,109,800
2023-09-19	35.190	35.230	34.940	35.010	27.155	1,407,900
2023-09-18	35.310	35.360	34.860	35.150	27.263	1,983,300
2023-09-15	34.960	35.310	34.950	35.310	27.387	2,403,100
2023-09-14	34.900	35.100	34.750	34.920	27.085	2,486,900
2023-09-13	34.830	34.960	34.650	34.780	26.976	2,081,600
2023-09-12	34.710	34.890	34.610	34.780	26.976	1,319,900
2023-09-11	34.300	34.810	34.190	34.700	26.914	2,452,500
2023-09-08	34.080	34.390	34.000	34.250	26.565	1,265,400
2023-09-06	34.400	34.600	34.000	34.000	26.371	2,305,600
2023-09-05	34.970	34.970	34.300	34.300	26.604	2,494,600
2023-09-04	35.070	35.130	34.800	34.860	27.038	1,037,700
2023-09-01	34.310	35.050	34.250	34.910	27.077	4,697,800
2023-08-31	34.820	34.830	34.200	34.200	26.526	2,482,300

← NewerPage 13 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.