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
2023-06-06	36.650	37.500	36.630	37.360	28.255	2,525,800
2023-06-05	36.930	36.990	36.270	36.670	27.733	2,907,100
2023-06-02	37.100	37.380	36.680	36.930	27.930	3,093,100
2023-06-01	37.010	37.330	36.800	37.080	28.043	1,939,100
2023-05-31	37.400	37.530	36.920	36.920	27.922	4,375,400
2023-05-30	37.940	38.070	37.450	37.590	28.429	1,659,600
2023-05-29	37.500	38.180	37.440	37.860	28.633	1,161,700
2023-05-26	37.740	37.930	37.400	37.680	28.497	1,184,500
2023-05-25	37.550	37.790	37.350	37.620	28.452	1,558,700
2023-05-24	37.250	37.500	37.010	37.330	28.232	2,161,200
2023-05-23	37.100	37.320	37.100	37.250	28.172	2,074,500
2023-05-22	37.080	37.620	37.010	37.080	28.043	2,149,000
2023-05-19	37.210	37.830	37.060	37.080	28.043	3,829,500
2023-05-18	37.090	37.500	37.010	37.160	28.104	1,446,500
2023-05-17	37.000	37.320	36.970	37.090	28.051	1,370,200
2023-05-16	37.010	37.380	36.840	37.020	27.998	1,595,500
2023-05-15	37.220	37.330	36.920	37.170	28.111	1,241,500
2023-05-12	37.010	37.420	36.740	37.190	28.126	2,233,900
2023-05-11	36.420	37.240	36.140	37.070	28.036	2,596,100
2023-05-10	35.990	36.680	35.900	36.550	27.642	2,428,900
2023-05-09	36.120	36.510	35.830	36.250	27.416	1,293,700
2023-05-08	36.000	36.170	35.790	36.040	27.257	1,581,000
2023-05-05	35.690	36.420	35.550	35.930	27.173	2,264,700
2023-05-04	35.460	36.100	34.370	35.690	26.992	7,356,300
2023-05-03	36.090	36.380	35.940	36.090	27.294	1,665,200
2023-05-02	36.260	36.310	35.670	36.080	27.230	2,102,600
2023-04-28	35.530	36.460	35.400	36.410	27.479	3,541,900
2023-04-27	35.130	35.580	35.130	35.320	26.656	1,730,900
2023-04-26	35.460	35.580	34.870	35.130	26.513	1,780,600
2023-04-25	35.440	35.740	35.140	35.450	26.754	2,340,400
2023-04-24	34.640	35.650	34.470	35.440	26.747	5,805,200
2023-04-20	34.840	34.940	34.490	34.650	26.151	1,535,000
2023-04-19	35.050	35.270	34.670	34.730	26.211	1,911,000
2023-04-18	35.460	35.570	34.860	35.110	26.498	2,364,700
2023-04-17	34.850	35.450	34.690	35.360	26.686	4,816,100
2023-04-14	34.950	34.970	34.430	34.800	26.264	1,898,700
2023-04-13	34.800	35.000	34.530	34.950	26.377	2,731,700
2023-04-12	34.000	34.880	33.960	34.700	26.188	4,163,000
2023-04-11	34.070	34.360	33.720	33.940	25.615	7,137,400
2023-04-10	34.990	35.030	33.280	33.950	25.622	9,671,700
2023-04-06	35.180	35.300	35.000	35.050	26.452	1,403,000
2023-04-05	35.260	35.510	34.740	35.180	26.551	1,731,700
2023-04-04	35.000	35.290	34.600	35.180	26.551	3,813,500
2023-04-03	34.850	34.930	34.240	34.650	26.151	2,448,600
2023-03-31	34.980	35.100	34.700	34.830	26.286	2,057,300
2023-03-30	35.090	35.240	34.680	34.850	26.301	2,522,900
2023-03-29	35.230	35.230	34.540	34.920	26.354	2,225,500
2023-03-28	34.980	35.160	34.780	35.030	26.437	2,196,900
2023-03-27	35.140	35.370	34.920	34.970	26.392	1,827,500
2023-03-24	34.700	35.160	34.500	35.000	26.415	1,813,500
2023-03-23	34.810	35.010	34.190	34.500	26.037	2,018,300
2023-03-22	34.850	35.050	34.630	34.690	26.181	2,050,200
2023-03-21	35.560	35.690	34.780	34.850	26.301	3,932,900
2023-03-20	35.500	36.030	35.350	35.550	26.830	2,887,200
2023-03-17	35.680	35.900	35.250	35.480	26.777	3,453,000
2023-03-16	36.900	36.940	35.570	35.750	26.981	5,613,800
2023-03-15	36.630	37.500	36.490	37.250	28.113	2,763,600
2023-03-14	36.460	36.820	36.410	36.600	27.622	1,665,400
2023-03-13	35.950	36.820	35.910	36.350	27.434	2,093,200
2023-03-10	35.900	36.200	35.770	36.040	27.200	1,306,600

← NewerPage 15 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.