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
2025-08-05	33.340	33.760	33.290	33.320	30.210	1,347,800
2025-08-04	33.510	33.620	33.100	33.430	30.310	1,521,300
2025-08-01	33.560	33.900	33.380	33.440	30.319	985,600
2025-07-31	33.550	33.730	33.160	33.360	30.246	1,537,500
2025-07-30	33.400	33.980	33.250	33.650	30.509	1,243,400
2025-07-29	33.220	33.600	33.160	33.370	30.255	915,500
2025-07-28	33.490	33.730	33.180	33.300	30.192	908,800
2025-07-25	33.630	33.740	33.400	33.490	30.364	781,300
2025-07-24	33.700	33.790	33.420	33.570	30.436	958,600
2025-07-23	33.450	33.880	33.410	33.700	30.554	762,200
2025-07-22	33.800	34.260	33.370	33.370	30.255	1,487,600
2025-07-21	33.800	34.020	33.590	33.790	30.636	1,713,800
2025-07-18	33.400	33.850	33.330	33.810	30.654	1,450,700
2025-07-17	33.710	33.730	33.360	33.580	30.446	1,068,900
2025-07-16	33.800	33.820	33.470	33.790	30.636	1,113,100
2025-07-15	33.900	34.040	33.460	33.700	30.554	1,886,900
2025-07-14	34.110	34.110	33.610	33.880	30.718	1,153,600
2025-07-11	34.120	34.130	33.860	34.000	30.826	943,200
2025-07-10	34.170	34.340	34.010	34.160	30.971	1,084,600
2025-07-09	34.690	34.690	34.230	34.230	31.035	1,298,300
2025-07-08	34.760	34.880	34.410	34.600	31.370	1,032,000
2025-07-07	35.000	35.150	34.730	34.730	31.488	944,300
2025-07-04	35.010	35.170	34.850	35.030	31.760	652,100
2025-07-03	34.620	35.060	34.490	35.060	31.787	736,800
2025-07-02	35.170	35.170	34.320	34.500	31.280	1,670,900
2025-07-01	34.810	35.080	34.810	35.070	31.796	1,146,800
2025-06-30	34.400	34.930	34.280	34.930	31.670	1,644,300
2025-06-27	34.530	34.650	34.280	34.400	31.189	1,638,500
2025-06-26	34.500	34.760	34.430	34.450	31.234	955,600
2025-06-25	34.400	34.560	34.150	34.460	31.243	1,808,400
2025-06-24	34.400	34.640	34.250	34.300	31.098	879,600
2025-06-23	34.530	34.530	34.120	34.260	31.062	1,173,400
2025-06-20	34.240	34.540	34.080	34.540	31.316	5,127,500
2025-06-18	34.480	34.610	34.210	34.240	31.044	1,460,900
2025-06-17	34.610	34.730	34.190	34.490	31.271	1,011,200
2025-06-16	34.190	34.560	34.010	34.460	31.243	1,235,400
2025-06-13	33.980	34.240	33.670	33.970	30.799	1,497,500
2025-06-12	33.990	34.080	33.800	33.980	30.808	1,169,300
2025-06-11	34.220	34.220	33.850	34.010	30.835	1,010,800
2025-06-10	34.050	34.440	33.960	34.180	30.990	1,509,400
2025-06-09	34.190	34.360	33.740	34.050	30.872	1,323,900
2025-06-06	34.500	34.610	34.150	34.370	31.162	1,344,700
2025-06-05	34.860	34.860	34.300	34.400	31.189	1,200,500
2025-06-04	35.330	35.510	34.690	34.700	31.461	1,949,000
2025-06-03	34.850	35.530	34.740	35.300	32.005	1,547,800
2025-06-02	35.360	35.460	34.760	34.860	31.606	2,262,800
2025-05-30	35.500	35.840	35.290	35.380	32.078	2,976,100
2025-05-29	35.620	35.790	35.390	35.490	32.177	1,121,700
2025-05-28	35.300	35.820	34.980	35.610	32.286	3,372,200
2025-05-27	35.850	36.770	35.840	36.520	33.111	2,192,600
2025-05-26	35.770	36.000	35.530	35.840	32.495	1,021,800
2025-05-23	35.250	35.790	34.980	35.530	32.214	1,468,600
2025-05-22	35.290	35.770	35.230	35.400	32.096	1,327,100
2025-05-21	35.650	35.840	35.350	35.410	32.105	852,900
2025-05-20	35.600	35.970	35.440	35.870	32.522	1,293,400
2025-05-19	35.280	35.900	35.130	35.630	32.304	1,855,900
2025-05-16	35.410	35.520	34.980	35.400	32.096	3,311,100
2025-05-15	34.950	35.600	34.930	35.410	32.105	2,648,900
2025-05-14	34.830	34.940	34.400	34.870	31.615	1,631,300
2025-05-13	34.870	35.060	34.580	34.900	31.642	2,104,000

← NewerPage 6 of 21 · 1,247 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.