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
2021-12-27	36.330	36.440	36.170	36.260	23.448	817,400
2021-12-23	36.330	36.550	36.040	36.180	23.396	867,500
2021-12-22	36.210	36.470	36.020	36.280	23.461	1,321,200
2021-12-21	36.470	36.480	35.910	36.250	23.441	1,120,300
2021-12-20	36.560	36.580	36.120	36.220	23.422	1,278,900
2021-12-17	36.580	37.060	36.430	36.590	23.661	1,410,100
2021-12-16	36.410	37.000	36.320	36.560	23.642	1,892,500
2021-12-15	36.120	36.550	35.690	36.440	23.564	2,324,900
2021-12-14	36.120	36.640	35.870	35.990	23.273	1,506,300
2021-12-13	35.710	36.120	35.550	35.810	23.157	1,270,000
2021-12-10	35.500	36.040	35.500	35.790	23.144	1,129,900
2021-12-09	35.650	35.770	35.350	35.550	22.989	1,211,300
2021-12-08	36.000	36.180	35.620	35.690	23.079	1,961,700
2021-12-07	36.720	36.880	35.920	36.150	23.377	1,911,500
2021-12-06	38.070	38.560	37.970	37.990	24.566	2,553,200
2021-12-03	37.400	38.530	37.380	37.470	23.248	2,830,100
2021-12-02	36.900	37.900	36.780	37.240	23.106	3,221,800
2021-12-01	36.080	36.670	35.740	35.810	22.218	1,646,400
2021-11-30	36.360	36.780	35.920	36.060	22.374	2,324,300
2021-11-29	36.260	36.440	36.040	36.410	22.591	1,667,300
2021-11-26	35.700	36.110	35.480	35.840	22.237	2,059,100
2021-11-25	35.490	36.150	35.490	35.980	22.324	1,222,300
2021-11-24	35.620	35.770	35.320	35.750	22.181	1,376,900
2021-11-23	35.420	35.580	35.010	35.350	21.933	1,463,700
2021-11-22	35.530	35.660	35.230	35.420	21.976	1,649,400
2021-11-19	35.510	35.830	35.310	35.520	22.039	1,223,700
2021-11-18	35.420	35.920	35.310	35.520	22.039	1,261,200
2021-11-17	35.860	36.020	35.230	35.410	21.970	1,989,200
2021-11-16	36.700	36.700	35.540	35.840	22.237	2,346,800
2021-11-12	36.720	37.180	36.540	36.590	22.702	1,291,400
2021-11-11	37.370	37.640	36.760	36.870	22.876	2,290,700
2021-11-10	36.900	37.820	36.880	37.490	23.261	1,627,500
2021-11-09	36.520	37.130	36.420	36.910	22.901	1,549,500
2021-11-08	36.720	37.150	36.320	36.430	22.603	2,053,300
2021-11-05	37.180	37.420	36.720	36.770	22.814	2,521,700
2021-11-04	37.550	37.770	36.950	36.950	22.926	2,812,600
2021-11-03	36.720	37.970	36.700	37.540	23.292	3,550,300
2021-11-01	37.000	37.260	36.780	36.800	22.833	2,175,900
2021-10-29	37.140	37.190	36.650	36.660	22.746	3,020,900
2021-10-28	36.780	37.530	36.700	36.730	22.789	2,603,400
2021-10-27	36.710	37.430	36.710	37.030	22.975	2,597,400
2021-10-26	37.020	37.290	36.680	36.720	22.783	3,380,200
2021-10-25	37.070	37.500	36.990	37.200	23.081	1,913,700
2021-10-22	37.340	37.350	36.300	36.820	22.845	4,384,400
2021-10-21	37.420	37.770	36.900	37.350	23.174	2,656,500
2021-10-20	37.500	38.080	37.300	37.710	23.397	2,502,100
2021-10-19	37.740	38.130	37.490	37.490	23.261	3,023,800
2021-10-18	37.690	38.140	37.550	37.970	23.559	2,728,400
2021-10-15	37.730	38.070	37.690	37.690	23.385	2,587,400
2021-10-14	37.560	37.740	37.360	37.520	23.279	1,559,600

← NewerPage 21 of 21 · 1,250 trading days

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.