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
2026-04-27	44.120	44.360	43.500	43.610	41.447	3,975,100
2026-04-24	44.760	44.800	43.660	44.110	41.922	1,798,200
2026-04-23	45.210	45.650	44.350	44.660	42.445	2,598,100
2026-04-22	45.700	46.000	45.060	45.220	42.977	4,496,600
2026-04-20	45.010	46.090	44.930	45.860	43.586	1,957,900
2026-04-17	44.800	45.230	44.630	45.010	42.778	2,277,900
2026-04-16	45.500	45.650	44.250	44.300	42.103	1,804,500
2026-04-15	45.050	45.570	45.040	45.570	43.310	1,353,700
2026-04-14	45.580	45.740	44.910	45.400	43.148	2,175,000
2026-04-13	45.000	45.730	44.620	45.160	42.920	2,085,700
2026-04-10	44.960	45.400	44.940	45.220	42.977	1,381,100
2026-04-09	44.050	45.310	43.840	44.900	42.673	1,816,000
2026-04-08	44.130	44.710	43.900	44.110	41.922	5,496,400
2026-04-07	43.000	43.040	42.200	42.870	40.744	2,872,400
2026-04-06	42.830	43.350	42.620	42.940	40.810	817,100
2026-04-02	42.280	43.330	41.810	42.830	40.706	1,803,700
2026-04-01	43.050	43.650	42.750	42.790	40.668	2,098,800
2026-03-31	42.040	43.010	41.770	43.010	40.877	2,508,900
2026-03-30	41.620	41.980	41.160	41.610	39.546	1,299,200
2026-03-27	42.010	42.080	41.110	41.110	39.071	1,437,300
2026-03-26	42.190	42.540	41.670	41.810	39.736	1,083,300
2026-03-25	41.990	43.010	41.990	42.650	40.535	1,755,000
2026-03-24	42.300	42.460	41.450	41.990	39.908	1,461,800
2026-03-23	41.240	42.600	41.130	42.460	40.354	1,855,500
2026-03-20	42.090	42.170	40.530	40.830	38.805	3,642,800
2026-03-19	41.740	42.320	41.010	42.130	40.041	2,068,800
2026-03-18	42.380	43.760	41.640	41.850	39.774	3,213,100
2026-03-17	42.840	43.310	42.210	42.320	40.221	1,346,900
2026-03-16	42.550	43.080	42.430	42.630	40.516	1,291,500
2026-03-13	42.150	43.000	42.020	42.200	40.107	1,756,900
2026-03-12	42.850	42.900	41.870	42.110	40.022	1,799,800
2026-03-11	42.400	43.260	42.280	42.820	40.696	1,434,300
2026-03-10	43.210	43.550	42.760	42.760	40.639	2,591,300
2026-03-09	42.860	43.110	42.310	42.810	40.687	1,439,900
2026-03-06	42.360	42.810	41.980	42.670	40.554	2,434,100
2026-03-05	43.190	43.190	41.970	42.420	40.316	2,943,600
2026-03-04	42.630	43.410	42.430	43.190	41.048	1,388,700
2026-03-03	42.500	42.510	41.450	42.200	40.107	2,606,500
2026-03-02	43.600	43.760	43.010	43.590	41.428	2,344,800
2026-02-27	44.400	44.470	43.770	44.180	41.989	1,631,300
2026-02-26	44.020	44.800	43.860	44.650	42.436	1,463,600
2026-02-25	45.000	45.280	43.850	44.020	41.837	1,507,500
2026-02-24	45.030	46.110	44.810	45.000	42.768	3,270,900
2026-02-23	45.250	45.590	44.820	45.030	42.797	5,077,500
2026-02-20	44.560	45.340	44.040	45.010	42.778	2,196,400
2026-02-19	43.680	44.600	43.640	44.560	42.350	1,300,100
2026-02-18	43.500	44.060	43.260	43.680	41.514	1,148,900
2026-02-13	43.700	43.880	43.000	43.600	41.438	1,716,700
2026-02-12	44.000	44.530	43.860	43.870	41.694	1,832,100
2026-02-11	42.700	44.530	42.640	44.420	42.217	2,846,300
2026-02-10	42.570	42.850	42.030	42.580	40.468	1,386,400
2026-02-09	41.720	42.450	41.410	42.450	40.345	1,463,100
2026-02-06	41.700	42.020	41.330	41.510	39.451	1,362,200
2026-02-05	41.510	42.230	41.480	41.700	39.632	1,201,000
2026-02-04	42.280	42.290	40.910	41.480	39.423	2,313,000
2026-02-03	42.270	42.960	42.150	42.380	40.278	1,651,200
2026-02-02	41.760	42.430	41.560	42.270	40.174	2,429,000
2026-01-30	42.630	42.790	41.630	41.630	39.565	2,204,200
2026-01-29	42.980	43.480	42.270	42.630	40.516	2,210,700
2026-01-28	44.340	44.570	42.770	43.250	41.105	2,815,300

← NewerPage 3 of 21 · 1,248 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.