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
2022-03-24	42.760	43.940	42.750	43.820	28.336	2,350,800
2022-03-23	42.810	43.250	42.680	42.830	27.696	1,901,600
2022-03-22	42.600	43.100	42.550	42.760	27.651	2,268,200
2022-03-21	42.300	42.610	42.030	42.430	27.438	2,503,900
2022-03-18	41.600	42.480	41.400	42.420	27.431	2,871,300
2022-03-17	41.430	41.750	41.160	41.750	26.998	1,936,300
2022-03-16	41.120	41.530	40.830	41.350	26.739	3,316,400
2022-03-15	40.650	41.190	40.500	41.010	26.519	2,615,200
2022-03-14	40.940	41.190	40.650	40.650	26.286	2,298,900
2022-03-11	41.350	41.560	40.680	40.700	26.319	1,350,200
2022-03-10	40.960	41.440	40.490	41.090	26.571	2,067,900
2022-03-09	40.100	41.080	39.960	40.900	26.448	1,961,700
2022-03-08	40.500	40.720	40.030	40.070	25.911	2,473,400
2022-03-07	41.310	41.370	40.530	40.540	26.215	2,231,100
2022-03-04	39.760	41.850	39.720	41.220	26.655	6,151,300
2022-03-03	40.090	40.250	39.660	39.840	25.763	5,224,200
2022-03-02	39.350	40.220	39.340	40.050	25.899	2,548,300
2022-02-25	39.630	39.880	39.180	39.360	25.452	2,119,300
2022-02-24	38.980	39.910	38.640	39.870	25.782	2,745,900
2022-02-23	38.960	40.000	38.960	39.760	25.711	3,045,600
2022-02-22	37.940	38.940	37.940	38.870	25.135	3,575,200
2022-02-21	37.650	38.370	37.640	37.970	24.553	1,699,500
2022-02-18	37.850	38.230	37.670	37.870	24.489	3,020,500
2022-02-17	37.460	37.620	37.320	37.420	24.198	1,331,900
2022-02-16	37.850	37.940	37.450	37.460	24.224	1,454,700
2022-02-15	37.680	38.000	37.420	37.820	24.456	1,990,700
2022-02-14	37.680	37.830	37.370	37.500	24.250	1,492,000
2022-02-11	37.970	38.000	37.530	37.580	24.301	1,356,700
2022-02-10	37.760	38.080	37.640	37.890	24.502	1,179,300
2022-02-09	37.460	37.920	37.260	37.840	24.469	1,551,100
2022-02-08	37.660	37.990	37.510	37.630	24.334	1,212,600
2022-02-07	37.620	38.140	37.590	37.880	24.495	1,474,400
2022-02-04	37.890	37.950	37.520	37.590	24.308	1,638,500
2022-02-03	37.630	38.040	37.620	37.960	24.547	1,367,800
2022-02-02	37.720	37.910	37.500	37.740	24.405	1,494,100
2022-02-01	38.100	38.220	37.590	37.760	24.418	2,401,800
2022-01-31	37.700	38.310	37.680	38.280	24.754	1,587,200
2022-01-28	37.770	37.910	37.400	37.780	24.431	1,501,400
2022-01-27	37.790	37.970	37.450	37.600	24.314	1,225,500
2022-01-26	38.120	38.560	37.590	37.760	24.418	2,259,800
2022-01-25	37.970	38.220	37.480	38.020	24.586	1,954,600
2022-01-24	38.000	38.500	37.880	38.070	24.618	1,831,000
2022-01-21	37.480	38.190	37.300	37.950	24.541	2,466,300
2022-01-20	36.830	37.940	36.830	37.660	24.353	2,858,300
2022-01-19	36.240	36.960	36.210	36.830	23.816	2,040,700
2022-01-18	36.070	36.350	36.040	36.240	23.435	1,401,700
2022-01-17	36.060	36.430	35.960	36.130	23.364	1,355,900
2022-01-14	36.050	36.160	35.940	36.050	23.312	1,691,200
2022-01-13	36.080	36.240	36.000	36.070	23.325	1,533,200
2022-01-12	36.150	36.350	35.990	36.150	23.377	2,414,800
2022-01-11	36.160	36.270	35.980	36.080	23.331	1,424,000
2022-01-10	36.170	36.400	36.100	36.170	23.389	1,427,200
2022-01-07	36.250	36.490	36.020	36.240	23.435	1,703,700
2022-01-06	36.310	36.400	36.040	36.210	23.415	2,044,500
2022-01-05	36.600	36.700	36.240	36.290	23.467	1,375,000
2022-01-04	36.400	36.920	36.140	36.660	23.706	2,351,300
2022-01-03	36.370	36.760	36.090	36.480	23.590	3,007,200
2021-12-30	36.270	36.440	36.190	36.290	23.467	1,238,800
2021-12-29	36.300	36.460	36.100	36.220	23.422	840,700
2021-12-28	36.320	36.660	36.170	36.290	23.467	798,900

← NewerPage 20 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.