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
2023-08-30	35.090	35.090	34.650	34.810	26.999	1,685,300
2023-08-29	34.820	35.100	34.780	34.940	27.100	1,842,300
2023-08-28	34.790	34.830	34.430	34.730	26.937	1,596,900
2023-08-25	34.950	34.990	34.770	34.770	26.968	1,468,200
2023-08-24	34.900	34.900	34.600	34.900	27.069	1,453,700
2023-08-23	34.550	34.620	34.390	34.570	26.813	1,638,800
2023-08-22	34.540	34.590	34.360	34.500	26.759	1,544,400
2023-08-21	34.750	34.850	34.400	34.450	26.720	3,003,500
2023-08-18	34.550	35.090	34.550	34.720	26.930	2,158,500
2023-08-17	34.510	34.620	34.360	34.500	26.759	1,533,300
2023-08-16	34.560	34.740	34.340	34.450	26.720	2,044,600
2023-08-15	34.880	35.030	34.500	34.500	26.759	1,655,900
2023-08-14	34.940	34.980	34.730	34.820	27.007	1,363,600
2023-08-11	34.980	35.170	34.600	34.830	27.015	2,003,700
2023-08-10	34.830	35.250	34.830	34.880	27.054	1,459,200
2023-08-09	35.360	35.450	34.690	34.690	26.906	3,369,300
2023-08-08	35.470	35.620	35.280	35.310	27.387	2,278,800
2023-08-07	36.720	36.860	36.350	36.350	28.194	3,746,200
2023-08-04	36.550	37.070	36.500	36.500	27.605	2,254,500
2023-08-03	36.500	36.720	36.360	36.420	27.544	2,955,500
2023-08-02	36.180	36.320	35.990	36.200	27.378	2,624,400
2023-08-01	36.150	36.230	35.950	36.130	27.325	1,584,300
2023-07-31	36.210	36.360	36.000	36.000	27.226	2,854,100
2023-07-28	36.370	36.400	36.170	36.190	27.370	796,600
2023-07-27	36.320	36.510	36.100	36.100	27.302	2,688,300
2023-07-26	36.250	36.520	36.100	36.320	27.468	1,677,700
2023-07-25	36.730	36.790	36.090	36.240	27.408	2,796,200
2023-07-24	36.600	36.980	36.570	36.750	27.794	1,836,200
2023-07-21	36.450	36.890	36.300	36.610	27.688	1,988,200
2023-07-20	36.300	36.380	36.040	36.380	27.514	1,341,700
2023-07-19	36.420	36.500	36.080	36.190	27.370	1,841,700
2023-07-18	36.560	36.580	36.170	36.360	27.499	1,081,800
2023-07-17	36.170	36.430	36.120	36.410	27.537	1,236,100
2023-07-14	36.240	36.430	36.060	36.170	27.355	1,319,300
2023-07-13	36.250	36.430	36.190	36.220	27.393	1,472,800
2023-07-12	36.600	36.710	36.190	36.220	27.393	1,855,000
2023-07-11	36.870	36.870	36.060	36.480	27.589	2,000,500
2023-07-10	37.170	37.330	36.700	36.750	27.794	1,417,900
2023-07-07	37.150	37.480	37.020	37.170	28.111	1,742,800
2023-07-06	37.010	37.180	36.920	37.030	28.005	2,419,800
2023-07-05	37.300	37.430	37.010	37.120	28.073	2,522,100
2023-07-04	37.500	37.550	37.150	37.400	28.285	1,167,800
2023-07-03	37.900	37.970	37.310	37.510	28.368	4,069,100
2023-06-30	37.280	37.990	37.230	37.640	28.467	2,261,400
2023-06-29	37.300	37.310	36.920	37.170	28.111	2,452,500
2023-06-28	37.460	37.480	37.100	37.280	28.194	1,665,500
2023-06-27	37.840	38.100	37.120	37.460	28.331	1,814,200
2023-06-26	38.050	38.140	37.610	37.810	28.595	1,605,900
2023-06-23	37.820	38.340	37.560	38.050	28.777	2,324,100
2023-06-22	37.840	38.000	37.420	37.580	28.421	1,208,100
2023-06-21	37.920	38.040	37.700	37.850	28.626	1,711,600
2023-06-20	37.820	38.090	37.650	37.830	28.610	2,521,100
2023-06-19	37.400	38.190	37.390	37.810	28.595	2,096,300
2023-06-16	38.000	38.150	37.390	37.390	28.278	4,198,600
2023-06-15	38.110	38.240	37.940	38.010	28.747	1,349,300
2023-06-14	37.750	38.280	37.740	38.110	28.822	2,557,600
2023-06-13	38.180	38.300	37.460	37.650	28.474	3,224,400
2023-06-12	38.010	38.350	37.930	38.160	28.860	1,746,800
2023-06-09	37.570	38.050	37.510	38.010	28.747	1,782,100
2023-06-07	37.360	37.850	37.280	37.460	28.331	1,632,300

← NewerPage 14 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.