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
2026-01-27	43.400	44.540	43.290	44.160	41.970	1,994,100
2026-01-26	43.000	43.280	42.420	43.280	41.134	1,718,300
2026-01-23	42.110	43.390	41.800	43.030	40.896	2,885,200
2026-01-22	40.980	42.560	40.920	42.220	40.126	2,681,700
2026-01-21	40.110	41.190	40.110	40.710	38.691	2,094,100
2026-01-20	39.810	40.060	39.420	40.060	38.073	1,196,100
2026-01-19	39.430	39.950	39.420	39.850	37.874	1,020,900
2026-01-16	40.040	40.150	39.280	39.500	37.541	1,675,400
2026-01-15	39.780	40.110	39.730	39.880	37.902	1,711,300
2026-01-14	39.700	39.980	39.310	39.780	37.807	1,794,100
2026-01-13	40.090	40.090	39.420	39.650	37.684	2,253,900
2026-01-12	40.080	40.350	39.680	40.100	38.111	1,752,300
2026-01-09	40.540	40.820	39.910	40.070	38.083	2,397,400
2026-01-08	41.560	41.870	40.320	40.540	38.529	3,521,700
2026-01-07	42.080	42.480	41.330	41.350	39.299	1,710,400
2026-01-06	42.240	43.020	42.080	42.080	39.993	1,445,400
2026-01-05	41.970	42.590	41.970	42.240	40.145	1,804,100
2026-01-02	42.200	42.500	41.970	41.970	39.889	1,403,100
2025-12-30	41.490	42.730	41.490	42.110	40.022	2,970,000
2025-12-29	41.350	41.550	40.960	41.490	39.432	1,749,200
2025-12-26	40.770	41.500	40.500	41.360	39.309	1,562,900
2025-12-23	40.400	41.110	40.300	40.770	38.748	1,327,000
2025-12-22	40.870	41.010	40.010	40.310	38.311	1,478,500
2025-12-19	40.400	41.160	40.210	40.880	38.853	1,682,800
2025-12-18	40.560	40.560	40.130	40.340	38.339	2,927,700
2025-12-17	41.250	41.270	40.150	40.600	38.586	4,514,100
2025-12-16	42.100	42.100	41.290	41.310	39.261	2,580,000
2025-12-15	41.770	43.060	41.770	42.500	40.392	3,308,000
2025-12-12	41.820	42.120	41.600	41.770	39.698	1,037,600
2025-12-11	41.610	42.140	41.480	41.540	39.480	1,689,500
2025-12-10	41.330	42.190	41.120	41.830	39.755	2,394,900
2025-12-09	41.430	41.680	40.720	41.330	39.280	1,906,600
2025-12-08	41.600	42.130	41.000	41.520	39.461	2,587,800
2025-12-05	42.300	42.480	40.110	41.210	39.166	4,320,900
2025-12-04	42.020	42.550	41.990	42.300	40.202	2,513,600
2025-12-03	42.670	42.670	41.620	41.990	39.908	2,732,800
2025-12-02	42.600	42.690	42.230	42.500	40.392	3,008,200
2025-12-01	43.520	43.820	42.460	42.500	40.392	2,519,900
2025-11-28	43.500	44.090	43.380	43.520	41.362	1,772,800
2025-11-27	43.440	43.490	43.310	43.490	41.333	694,300
2025-11-26	42.900	43.710	42.900	43.480	41.324	1,855,700
2025-11-25	43.000	43.300	42.700	42.890	40.763	1,449,600
2025-11-24	41.970	43.150	41.910	42.940	40.810	2,305,800
2025-11-21	42.820	43.100	41.800	42.430	40.326	2,824,200
2025-11-19	44.330	44.330	42.970	43.190	41.048	3,187,700
2025-11-18	44.800	45.450	44.260	44.410	42.208	2,666,900
2025-11-17	44.220	45.330	43.940	45.000	42.768	3,407,900
2025-11-14	44.950	45.850	44.810	45.000	42.768	2,561,400
2025-11-13	44.850	45.300	44.510	44.950	41.829	4,314,900
2025-11-12	42.650	45.000	42.550	44.890	41.773	7,080,900
2025-11-11	41.160	42.830	41.000	42.440	39.493	6,207,600
2025-11-10	40.550	41.070	40.320	40.950	38.107	2,450,700
2025-11-07	40.290	40.630	39.790	40.550	37.734	1,404,400
2025-11-06	40.030	40.440	39.980	40.240	37.446	2,389,600
2025-11-05	39.480	40.030	39.410	40.020	37.241	3,756,500
2025-11-04	38.580	39.480	38.510	39.480	36.739	2,780,200
2025-11-03	38.130	38.610	37.890	38.610	35.929	1,683,200
2025-10-31	38.260	38.350	37.800	38.100	35.455	2,571,300
2025-10-30	37.650	38.240	37.630	38.120	35.473	2,049,100
2025-10-29	37.710	38.130	37.650	37.650	35.036	1,576,100

← NewerPage 4 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.