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
2022-06-21	40.180	40.510	39.730	39.800	27.147	2,106,700
2022-06-20	40.210	40.450	40.080	40.190	27.413	1,286,000
2022-06-17	40.240	40.640	40.020	40.020	27.297	2,590,000
2022-06-15	40.490	40.720	40.240	40.400	27.556	1,487,000
2022-06-14	40.480	40.840	40.220	40.390	27.549	1,087,200
2022-06-13	40.420	40.680	40.060	40.460	27.597	2,282,500
2022-06-10	40.400	40.740	40.060	40.340	27.515	2,268,900
2022-06-09	40.550	40.940	40.190	40.520	27.638	2,105,400
2022-06-08	40.090	40.820	40.090	40.480	27.611	1,751,200
2022-06-07	40.920	41.230	40.400	40.400	27.556	1,506,100
2022-06-06	41.280	41.900	40.930	40.930	27.918	2,732,800
2022-06-03	40.840	41.560	40.490	41.270	28.150	3,856,800
2022-06-02	40.400	40.780	40.190	40.770	27.809	1,651,100
2022-06-01	40.210	40.520	40.000	40.190	27.413	3,006,300
2022-05-31	40.160	40.680	40.140	40.380	27.543	1,946,900
2022-05-30	40.020	40.240	39.940	40.030	27.304	1,216,500
2022-05-27	40.410	40.480	39.960	40.010	27.290	1,343,700
2022-05-26	41.580	41.670	40.410	40.410	27.563	2,516,700
2022-05-25	41.810	42.220	41.560	41.560	28.348	2,133,500
2022-05-24	40.770	42.080	40.770	41.850	28.545	2,344,100
2022-05-23	40.920	41.290	40.640	40.890	27.891	1,712,700
2022-05-20	41.280	41.280	40.740	40.800	27.829	1,731,600
2022-05-19	41.030	41.330	40.780	41.070	28.013	1,578,700
2022-05-18	40.710	41.390	40.610	41.000	27.966	2,795,200
2022-05-17	40.500	41.030	40.280	40.740	27.788	2,589,500
2022-05-16	40.350	40.570	40.050	40.350	27.522	2,117,300
2022-05-13	40.760	40.850	40.120	40.330	27.509	1,851,800
2022-05-12	39.800	40.810	39.790	40.720	27.775	3,167,300
2022-05-11	40.920	41.140	40.020	40.210	27.427	3,439,200
2022-05-10	42.570	42.890	40.870	41.100	28.034	4,102,900
2022-05-09	44.990	45.470	44.460	45.010	30.701	3,175,300
2022-05-06	44.710	45.100	44.540	44.720	28.918	2,257,300
2022-05-05	45.120	45.440	44.300	44.580	28.828	2,321,700
2022-05-04	44.490	45.150	43.920	45.150	29.196	3,828,800
2022-05-03	43.590	44.570	43.510	44.150	28.550	2,637,100
2022-05-02	43.980	44.170	43.320	43.550	28.162	3,046,200
2022-04-29	45.250	45.310	44.160	44.290	28.640	2,417,300
2022-04-28	45.860	46.070	45.090	45.090	29.158	1,727,200
2022-04-27	45.570	45.870	45.540	45.750	29.584	2,134,900
2022-04-26	44.960	45.750	44.690	45.460	29.397	3,278,100
2022-04-25	44.160	45.160	44.070	45.010	29.106	2,514,500
2022-04-22	44.220	44.540	44.060	44.170	28.563	1,647,400
2022-04-20	44.250	44.740	43.870	44.580	28.828	1,833,200
2022-04-19	44.660	44.850	44.140	44.150	28.550	2,113,400
2022-04-18	44.340	44.850	44.340	44.720	28.918	1,355,900
2022-04-14	44.220	44.540	43.950	44.300	28.647	1,761,100
2022-04-13	44.690	44.810	44.140	44.140	28.543	2,412,900
2022-04-12	44.490	45.350	44.280	44.520	28.789	1,660,400
2022-04-11	44.320	44.580	44.050	44.180	28.569	1,536,100
2022-04-08	44.040	44.540	43.920	44.330	28.666	1,550,300
2022-04-07	43.910	44.190	43.800	44.030	28.472	1,528,300
2022-04-06	44.150	44.270	43.670	43.990	28.446	1,517,100
2022-04-05	44.670	44.830	44.130	44.270	28.627	1,466,300
2022-04-04	44.090	44.610	44.090	44.580	28.828	1,609,800
2022-04-01	44.240	44.780	44.020	44.250	28.614	3,107,000
2022-03-31	43.730	44.440	43.730	44.140	28.543	2,763,400
2022-03-30	43.680	43.960	43.480	43.730	28.278	1,570,200
2022-03-29	44.090	44.520	43.670	43.720	28.272	2,525,200
2022-03-28	44.330	44.720	44.140	44.210	28.589	1,500,600
2022-03-25	43.820	44.940	43.800	44.400	28.711	2,567,500

← NewerPage 19 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.