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
2022-12-12	34.920	35.100	34.190	34.280	24.905	1,926,200
2022-12-09	35.210	35.210	34.750	34.850	25.319	1,281,800
2022-12-08	35.400	35.590	35.120	35.120	25.515	2,118,600
2022-12-07	34.980	35.580	34.980	35.420	25.733	1,313,000
2022-12-06	34.760	35.260	34.730	34.980	25.414	2,562,800
2022-12-05	35.000	35.190	34.680	34.700	25.210	2,698,100
2022-12-02	35.270	36.170	35.260	35.260	25.617	3,149,300
2022-12-01	34.540	35.650	34.330	35.140	25.530	10,116,700
2022-11-30	36.040	36.130	34.850	35.010	25.435	5,364,100
2022-11-29	36.270	36.350	35.860	36.010	26.162	2,621,200
2022-11-28	36.600	36.760	36.030	36.070	26.205	1,760,300
2022-11-25	37.180	37.340	36.460	36.570	26.569	1,331,800
2022-11-24	36.800	37.310	36.550	37.300	27.099	1,125,300
2022-11-23	36.950	37.190	36.410	36.700	26.663	1,345,400
2022-11-22	37.200	37.440	36.830	36.930	26.830	1,686,000
2022-11-21	37.360	37.820	36.970	37.100	26.954	1,898,600
2022-11-18	37.360	37.900	36.860	36.900	26.808	2,570,100
2022-11-17	37.050	37.250	36.390	37.210	27.034	2,542,200
2022-11-16	39.040	39.040	37.040	37.320	27.114	3,529,300
2022-11-14	39.790	40.990	39.790	40.260	29.250	3,121,500
2022-11-11	38.640	39.680	38.530	39.520	27.919	3,516,200
2022-11-10	39.690	39.870	38.220	38.390	27.120	4,193,400
2022-11-09	39.290	39.990	39.290	39.450	27.869	1,358,000
2022-11-08	39.010	39.600	38.950	39.510	27.912	1,176,100
2022-11-07	39.510	39.780	39.100	39.210	27.700	1,521,200
2022-11-04	39.570	40.370	39.510	39.510	27.912	2,352,900
2022-11-03	39.860	39.920	39.290	39.450	27.869	2,738,800
2022-11-01	40.180	40.440	39.440	39.880	28.173	2,708,500
2022-10-31	39.020	40.370	38.540	40.190	28.392	3,378,500
2022-10-28	39.550	39.840	39.510	39.530	27.926	1,682,100
2022-10-27	39.400	39.980	39.370	39.630	27.996	2,521,200
2022-10-26	40.130	40.150	39.210	39.280	27.749	2,863,500
2022-10-25	40.250	40.570	40.130	40.130	28.350	1,898,600
2022-10-24	39.920	40.800	39.900	40.260	28.441	2,240,100
2022-10-21	39.390	40.440	39.160	39.930	28.208	2,568,800
2022-10-20	39.080	39.490	38.940	39.130	27.643	4,855,800
2022-10-19	38.970	39.080	38.790	39.050	27.587	1,758,200
2022-10-18	39.140	39.360	38.790	38.950	27.516	2,380,200
2022-10-17	38.960	39.100	38.720	38.720	27.354	1,581,800
2022-10-14	39.150	39.290	38.580	38.850	27.445	1,912,400
2022-10-13	39.710	39.890	39.030	39.070	27.601	2,393,800
2022-10-11	39.980	40.180	39.740	39.750	28.081	1,594,700
2022-10-10	40.000	40.140	39.680	40.040	28.286	1,701,300
2022-10-07	39.710	39.970	39.660	39.960	28.230	1,328,400
2022-10-06	39.550	39.830	39.410	39.710	28.053	1,666,000
2022-10-05	39.820	39.920	39.210	39.590	27.968	2,102,300
2022-10-04	40.300	40.520	39.470	39.640	28.003	1,757,500
2022-10-03	38.950	40.050	38.710	40.050	28.293	2,771,800
2022-09-30	38.580	39.250	38.460	38.950	27.516	2,915,300
2022-09-29	39.200	39.200	38.530	38.530	27.219	3,237,600
2022-09-28	39.970	40.060	39.290	39.290	27.756	1,832,600
2022-09-27	40.530	40.640	39.950	39.950	28.222	2,360,600
2022-09-26	41.530	41.690	40.670	40.680	28.738	1,412,600
2022-09-23	41.740	41.880	41.360	41.830	29.551	1,988,700
2022-09-22	41.650	41.990	41.400	41.770	29.508	1,792,800
2022-09-21	41.320	42.000	41.300	41.660	29.430	1,947,200
2022-09-20	40.940	41.320	40.810	41.300	29.176	1,476,700
2022-09-19	40.350	41.070	40.280	40.940	28.922	1,576,300
2022-09-16	40.740	40.950	40.250	40.650	28.717	2,555,500
2022-09-15	41.070	41.220	40.730	40.840	28.851	1,217,200

← NewerPage 17 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.