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
2023-03-09	36.140	36.430	35.860	36.100	27.245	1,353,200
2023-03-08	35.950	36.210	35.870	36.200	27.320	1,034,200
2023-03-07	35.940	36.170	35.710	35.910	27.101	1,630,700
2023-03-06	35.790	36.020	35.640	35.930	27.117	1,147,700
2023-03-03	35.600	35.950	35.360	35.700	26.943	1,164,900
2023-03-02	35.690	36.280	35.530	35.660	26.913	1,465,800
2023-03-01	35.600	35.790	35.480	35.700	26.943	1,336,200
2023-02-28	35.590	35.820	35.410	35.560	26.837	1,245,100
2023-02-27	35.410	35.540	35.220	35.310	26.649	1,019,400
2023-02-24	35.660	35.840	35.270	35.450	26.754	1,382,700
2023-02-23	35.680	35.960	35.560	35.710	26.951	979,100
2023-02-22	35.990	35.990	35.470	35.620	26.883	1,070,600
2023-02-17	35.900	36.330	35.900	36.060	27.215	1,340,600
2023-02-16	35.850	35.990	35.630	35.840	27.049	1,699,300
2023-02-15	35.980	36.140	35.730	35.920	27.109	1,486,300
2023-02-14	36.330	36.430	35.730	35.780	27.003	1,403,500
2023-02-13	36.000	36.540	35.910	36.300	27.396	1,333,400
2023-02-10	35.420	36.130	35.410	36.100	27.245	1,457,500
2023-02-09	36.050	36.200	35.410	35.580	26.852	1,387,300
2023-02-08	35.780	36.150	35.580	35.950	27.132	2,569,600
2023-02-07	36.170	36.300	35.510	35.530	26.815	1,547,500
2023-02-06	35.700	36.410	35.700	36.090	27.237	1,389,900
2023-02-03	36.170	36.310	35.690	35.730	26.966	1,249,200
2023-02-02	36.240	36.540	35.920	36.010	27.177	1,605,500
2023-02-01	37.070	37.280	36.120	36.350	27.434	2,638,500
2023-01-31	36.450	37.170	36.450	37.080	27.984	1,775,900
2023-01-30	36.560	36.700	36.320	36.440	27.501	1,334,900
2023-01-27	36.240	36.980	36.240	36.510	27.554	4,071,200
2023-01-26	35.800	36.380	35.800	36.270	27.373	2,218,600
2023-01-25	35.730	36.030	35.670	35.830	27.041	1,745,900
2023-01-24	35.340	35.830	35.330	35.720	26.958	1,856,800
2023-01-23	35.390	35.770	35.370	35.540	26.822	1,600,800
2023-01-20	35.460	35.630	35.200	35.220	26.581	1,296,100
2023-01-19	35.020	35.610	35.020	35.580	26.852	1,399,800
2023-01-18	35.130	35.410	35.020	35.100	26.490	2,092,000
2023-01-17	34.870	35.200	34.840	35.110	26.498	1,162,600
2023-01-16	34.770	35.130	34.720	34.900	26.339	1,918,800
2023-01-13	34.960	35.080	34.620	34.890	26.332	1,703,200
2023-01-12	34.660	35.530	34.660	35.030	26.437	2,607,200
2023-01-11	34.430	34.740	34.110	34.410	25.969	3,121,400
2023-01-10	35.800	36.050	35.580	35.790	27.011	3,949,500
2023-01-09	35.510	36.060	35.150	35.750	25.973	4,401,300
2023-01-06	34.850	36.040	34.850	35.370	25.697	6,293,300
2023-01-05	34.060	34.300	33.860	34.060	24.745	1,676,900
2023-01-04	34.010	34.380	33.780	33.920	24.643	1,855,700
2023-01-03	34.380	34.630	33.920	33.960	24.673	1,666,800
2023-01-02	34.680	34.970	34.100	34.320	24.934	1,268,100
2022-12-29	34.830	35.060	34.570	34.600	25.137	1,199,700
2022-12-28	34.490	34.910	34.260	34.790	25.276	1,492,500
2022-12-27	34.710	34.890	34.220	34.270	24.898	1,241,500
2022-12-26	34.870	35.070	34.420	34.630	25.159	579,500
2022-12-23	34.830	35.090	34.440	34.810	25.290	1,032,300
2022-12-22	33.960	34.750	33.960	34.670	25.188	2,010,600
2022-12-21	33.690	34.010	33.460	33.770	24.534	1,340,900
2022-12-20	33.270	34.130	33.220	33.560	24.382	2,327,100
2022-12-19	33.040	33.500	33.040	33.250	24.157	2,033,200
2022-12-16	33.600	33.990	32.980	33.100	24.048	3,421,500
2022-12-15	33.060	33.940	32.930	33.810	24.564	1,878,900
2022-12-14	33.750	33.920	32.510	33.430	24.287	5,550,900
2022-12-13	34.700	35.060	34.120	34.160	24.818	2,977,100

← NewerPage 16 of 21 · 1,246 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.