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
2026-07-22	41.140	41.900	40.990	41.590	40.937	1,758,000
2026-07-21	41.150	41.480	40.830	41.130	40.484	1,500,400
2026-07-20	40.970	41.320	40.930	41.150	40.504	2,700,500
2026-07-17	41.120	41.750	40.890	40.890	40.248	2,360,400
2026-07-16	40.950	41.100	40.460	41.030	40.386	3,122,800
2026-07-15	41.260	41.340	40.730	40.920	40.277	1,919,600
2026-07-14	41.450	41.840	41.100	41.260	40.612	1,137,900
2026-07-13	41.780	42.090	41.210	41.350	40.700	1,825,300
2026-07-10	40.540	41.990	40.540	41.770	41.114	1,952,900
2026-07-09	39.700	40.400	39.540	40.310	39.677	1,236,500
2026-07-08	40.400	40.610	39.760	39.790	39.165	1,378,100
2026-07-07	40.380	40.960	40.300	40.400	39.765	1,459,600
2026-07-06	40.960	40.990	40.270	40.270	39.637	993,700
2026-07-03	40.990	41.640	40.770	41.070	40.425	1,084,500
2026-07-02	40.030	40.890	40.030	40.890	40.248	2,213,800
2026-07-01	39.510	40.020	39.330	39.850	39.224	1,858,400
2026-06-30	40.040	40.070	39.480	39.780	39.155	1,512,000
2026-06-29	39.800	40.270	39.730	40.120	39.490	902,000
2026-06-26	39.920	40.240	39.660	39.720	39.096	1,708,600
2026-06-25	39.830	40.370	39.750	39.880	39.254	1,564,300
2026-06-24	39.790	40.060	39.520	39.720	39.096	1,385,600
2026-06-23	39.620	39.990	39.350	39.790	39.165	1,897,500
2026-06-22	39.300	40.000	39.280	39.920	39.293	1,672,000
2026-06-19	39.550	39.650	39.180	39.300	38.683	1,049,500
2026-06-18	38.880	39.680	38.770	39.450	38.830	1,894,800
2026-06-17	39.580	39.790	38.780	38.880	38.269	1,154,300
2026-06-16	39.530	39.610	39.060	39.400	38.781	829,300
2026-06-15	40.090	40.520	39.510	39.510	38.889	1,717,000
2026-06-12	39.720	39.940	39.430	39.690	39.067	1,026,300
2026-06-11	39.080	39.770	38.820	39.700	39.076	2,057,000
2026-06-10	39.240	39.260	38.670	38.990	38.378	1,084,800
2026-06-09	38.970	39.480	38.930	39.240	38.624	1,586,100
2026-06-08	38.590	38.910	38.510	38.820	38.210	936,100
2026-06-05	38.980	39.270	38.480	38.600	37.994	1,211,500
2026-06-03	39.040	39.310	38.750	38.790	38.181	1,435,200
2026-06-02	38.940	39.330	38.870	39.250	38.633	1,199,100
2026-06-01	39.430	39.530	38.770	38.900	38.289	1,234,000
2026-05-29	39.530	39.530	38.830	39.160	38.545	1,822,000
2026-05-28	39.540	40.000	39.220	39.220	38.604	1,694,700
2026-05-27	39.210	39.560	39.000	39.370	38.752	2,327,700
2026-05-26	39.750	39.750	38.780	39.000	38.387	2,060,600
2026-05-25	39.000	39.650	38.910	39.510	38.889	1,156,600
2026-05-22	38.610	38.950	38.200	38.730	38.122	1,107,000
2026-05-21	38.550	38.870	38.100	38.420	37.817	2,049,800
2026-05-20	38.200	38.870	38.110	38.560	37.954	1,352,600
2026-05-19	38.480	38.500	37.950	38.050	37.452	1,970,900
2026-05-18	38.260	38.760	38.100	38.550	37.944	2,590,500
2026-05-15	38.400	38.560	37.920	38.290	37.689	2,049,900
2026-05-14	39.050	39.250	38.510	38.610	38.004	1,714,400
2026-05-13	39.880	39.880	38.520	38.660	38.053	2,169,600
2026-05-12	40.940	41.280	39.770	39.770	39.145	1,913,700
2026-05-11	41.240	41.530	40.970	41.400	40.750	3,066,200
2026-05-08	41.260	41.780	40.960	40.960	39.766	2,857,100
2026-05-07	42.180	42.360	40.670	40.840	39.650	3,666,800
2026-05-06	41.570	42.370	41.230	42.220	40.990	1,295,700
2026-05-05	41.500	41.810	41.110	41.390	40.184	1,702,800
2026-05-04	42.520	42.550	41.330	41.500	40.291	2,248,800
2026-04-30	41.980	42.550	41.930	42.520	41.281	1,592,000
2026-04-29	43.140	43.380	42.560	42.570	41.329	1,692,000
2026-04-28	43.500	43.600	42.750	43.140	41.000	1,447,300

← NewerPage 2 of 5 · 247 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.