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
2025-10-28	37.530	37.830	37.360	37.660	35.045	2,595,300
2025-10-27	37.020	37.490	37.020	37.320	34.729	1,283,200
2025-10-24	36.840	37.150	36.700	36.970	34.403	1,084,400
2025-10-23	36.450	37.030	36.450	36.800	34.245	1,523,600
2025-10-22	36.370	36.600	36.210	36.540	34.003	1,352,100
2025-10-21	36.610	36.690	36.370	36.490	33.956	1,605,900
2025-10-20	36.550	36.970	36.470	36.470	33.938	2,259,200
2025-10-17	36.420	36.670	36.190	36.670	34.124	1,597,300
2025-10-16	36.140	36.610	36.100	36.270	33.752	1,381,200
2025-10-15	35.850	36.400	35.700	36.330	33.807	2,321,900
2025-10-14	35.890	36.190	35.820	35.850	33.361	1,061,800
2025-10-13	35.830	36.250	35.820	36.020	33.519	846,300
2025-10-10	36.010	36.240	35.590	35.830	33.342	1,440,600
2025-10-09	36.270	36.450	35.880	35.880	33.389	1,113,500
2025-10-08	36.130	36.480	36.030	36.210	33.696	1,911,100
2025-10-07	36.130	36.330	35.930	36.000	33.500	2,158,000
2025-10-06	36.700	36.730	36.240	36.370	33.845	955,400
2025-10-03	36.500	36.700	36.440	36.700	34.152	1,410,100
2025-10-02	36.900	36.950	36.500	36.500	33.966	1,219,500
2025-10-01	36.650	36.930	36.560	36.930	34.366	1,666,800
2025-09-30	36.850	37.190	36.630	36.660	34.115	1,728,300
2025-09-29	36.440	36.990	36.380	36.760	34.208	2,540,300
2025-09-26	36.150	36.430	36.150	36.350	33.826	1,251,700
2025-09-25	36.060	36.430	36.000	36.150	33.640	2,741,900
2025-09-24	36.080	36.280	35.900	36.040	33.538	1,921,600
2025-09-23	35.720	36.380	35.630	36.100	33.593	2,264,200
2025-09-22	35.600	35.800	35.450	35.700	33.221	1,607,100
2025-09-19	35.450	35.820	35.410	35.810	33.324	4,051,500
2025-09-18	35.540	35.570	35.390	35.450	32.989	1,078,500
2025-09-17	35.290	35.760	35.210	35.540	33.072	1,505,900
2025-09-16	35.020	35.300	35.020	35.290	32.840	1,106,100
2025-09-15	34.990	35.170	34.730	35.010	32.579	1,287,900
2025-09-12	34.840	34.990	34.710	34.840	32.421	1,135,200
2025-09-11	34.950	35.150	34.840	34.840	32.421	1,398,200
2025-09-10	34.900	35.220	34.710	34.900	32.477	1,568,900
2025-09-09	34.820	34.980	34.620	34.980	32.551	1,222,100
2025-09-08	34.750	35.070	34.640	34.960	32.533	2,098,700
2025-09-05	34.530	34.940	34.460	34.800	32.384	1,336,200
2025-09-04	34.310	34.620	34.220	34.620	32.216	1,439,100
2025-09-03	34.300	34.400	34.180	34.280	31.900	1,049,700
2025-09-02	34.430	34.480	34.200	34.290	31.909	1,005,000
2025-09-01	34.880	35.100	34.330	34.580	32.179	1,055,300
2025-08-29	34.720	34.920	34.600	34.870	32.449	1,360,400
2025-08-28	34.500	34.850	34.480	34.730	32.319	2,117,600
2025-08-27	34.100	34.690	34.100	34.440	32.049	3,683,400
2025-08-26	33.970	34.310	33.900	34.190	31.816	1,505,800
2025-08-25	33.770	34.090	33.770	33.900	31.546	1,559,600
2025-08-22	33.420	33.800	33.150	33.760	31.416	2,715,800
2025-08-21	33.240	33.490	33.050	33.210	30.904	1,659,000
2025-08-20	33.110	33.260	32.970	33.240	30.932	2,430,200
2025-08-19	33.230	33.230	32.840	33.110	30.811	1,822,000
2025-08-18	33.990	34.410	33.990	34.250	31.872	1,904,100
2025-08-15	33.410	34.100	33.410	33.830	30.672	2,858,900
2025-08-14	33.590	34.000	33.300	33.330	30.219	8,378,800
2025-08-13	33.570	33.600	33.170	33.180	30.083	2,206,400
2025-08-12	33.430	34.370	33.410	33.570	30.436	3,177,200
2025-08-11	33.580	33.780	33.230	33.440	30.319	1,243,400
2025-08-08	33.750	33.890	33.460	33.580	30.446	1,479,400
2025-08-07	33.450	33.750	33.380	33.630	30.491	1,304,400
2025-08-06	33.320	33.560	33.210	33.410	30.291	1,977,600

← NewerPage 5 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.