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
2022-09-14	41.150	41.240	40.850	41.080	29.021	1,324,400
2022-09-13	41.400	41.560	41.060	41.150	29.070	1,441,600
2022-09-12	41.500	41.750	41.350	41.490	29.310	979,100
2022-09-09	41.840	41.870	41.310	41.500	29.317	1,021,300
2022-09-08	42.260	42.260	41.500	41.720	29.473	1,333,600
2022-09-06	42.190	42.330	41.920	42.000	29.671	1,120,800
2022-09-05	42.220	42.720	42.100	42.260	29.854	1,071,000
2022-09-02	42.160	42.380	42.050	42.120	29.755	1,793,800
2022-09-01	42.000	42.560	41.400	42.260	29.854	3,217,600
2022-08-31	40.750	41.860	40.730	41.680	29.445	2,597,800
2022-08-30	40.720	41.080	40.630	40.710	28.759	1,510,900
2022-08-29	40.400	40.980	40.270	40.720	28.766	1,295,400
2022-08-26	40.380	40.660	40.240	40.240	28.427	998,100
2022-08-25	40.950	40.970	40.160	40.370	28.519	1,489,700
2022-08-24	41.350	41.410	40.800	40.920	28.908	1,536,400
2022-08-23	41.590	41.650	41.200	41.340	29.204	1,196,000
2022-08-22	41.430	41.690	41.250	41.460	29.289	1,194,500
2022-08-19	41.520	41.890	41.400	41.500	29.317	1,855,700
2022-08-18	42.030	42.300	41.490	41.900	29.600	2,065,500
2022-08-17	41.170	42.100	41.060	42.040	29.699	1,727,200
2022-08-16	42.120	42.600	41.170	41.400	29.247	2,126,200
2022-08-15	42.780	43.890	42.780	43.380	30.646	2,792,300
2022-08-12	42.300	42.910	42.300	42.660	29.098	2,017,400
2022-08-11	43.600	44.000	42.040	42.150	28.750	3,001,800
2022-08-10	43.250	43.640	43.050	43.150	29.432	2,102,600
2022-08-09	42.760	43.120	42.630	43.100	29.398	1,646,800
2022-08-08	42.260	42.950	41.960	42.590	29.050	2,707,700
2022-08-05	41.820	42.470	41.760	42.160	28.757	1,523,800
2022-08-04	41.270	41.900	41.270	41.820	28.525	1,609,000
2022-08-03	41.400	41.640	41.090	41.270	28.150	2,130,000
2022-08-02	40.840	41.530	40.530	41.270	28.150	2,629,200
2022-08-01	40.460	41.170	40.340	40.850	27.863	1,852,800
2022-07-29	40.590	40.850	40.300	40.460	27.597	2,401,800
2022-07-28	40.390	40.870	40.230	40.590	27.686	1,416,600
2022-07-27	40.430	40.560	40.020	40.450	27.590	1,662,200
2022-07-26	40.620	41.000	40.390	40.410	27.563	2,004,300
2022-07-25	40.280	40.890	40.280	40.620	27.706	1,789,600
2022-07-22	39.660	40.400	39.660	40.250	27.454	2,139,800
2022-07-21	39.370	39.700	39.190	39.650	27.045	1,027,000
2022-07-20	39.220	39.630	39.200	39.470	26.922	1,200,600
2022-07-19	39.500	39.530	39.160	39.270	26.786	1,518,300
2022-07-18	39.760	39.960	39.220	39.470	26.922	1,348,200
2022-07-15	39.680	39.930	39.330	39.600	27.011	1,381,500
2022-07-14	39.080	39.620	38.960	39.570	26.990	1,662,400
2022-07-13	39.070	39.190	38.890	39.090	26.663	1,425,600
2022-07-12	39.110	39.700	39.020	39.170	26.717	1,410,200
2022-07-11	39.000	39.390	38.880	39.110	26.676	1,689,200
2022-07-08	39.180	39.430	39.040	39.080	26.656	1,057,400
2022-07-07	38.950	39.420	38.630	39.180	26.724	1,853,600
2022-07-06	38.340	39.110	38.090	38.740	26.424	2,229,200
2022-07-05	38.550	38.800	38.270	38.470	26.240	2,044,400
2022-07-04	39.250	39.490	38.530	38.650	26.363	1,711,500
2022-07-01	38.630	39.700	38.530	39.280	26.792	2,521,900
2022-06-30	38.490	39.140	38.170	38.620	26.342	3,165,200
2022-06-29	39.360	39.510	38.580	38.580	26.315	2,288,900
2022-06-28	39.170	39.850	38.850	39.330	26.826	1,873,300
2022-06-27	39.080	39.340	38.490	39.090	26.663	1,988,700
2022-06-24	39.650	39.650	38.950	39.000	26.601	1,838,100
2022-06-23	39.770	40.230	39.220	39.220	26.751	2,131,200
2022-06-22	39.710	40.120	39.510	39.690	27.072	2,002,400

← NewerPage 18 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.