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
2025-05-12	35.560	35.710	35.100	35.320	32.023	1,562,500
2025-05-09	35.870	36.170	35.580	35.580	31.763	2,157,600
2025-05-08	34.870	36.190	34.850	35.720	31.888	3,686,400
2025-05-07	35.150	35.240	34.820	34.880	31.138	1,119,200
2025-05-06	35.280	35.360	35.120	35.190	31.415	2,315,800
2025-05-05	35.390	35.620	35.170	35.380	31.585	1,866,600
2025-05-02	35.900	35.900	35.400	35.400	31.603	1,708,000
2025-04-30	35.260	36.000	34.990	35.920	32.067	3,789,900
2025-04-29	35.970	36.560	35.970	36.160	32.281	2,117,600
2025-04-28	35.970	36.190	35.810	36.140	31.482	1,259,600
2025-04-25	36.110	36.380	35.720	35.970	31.334	2,447,900
2025-04-24	35.380	36.340	35.230	36.110	31.456	2,158,700
2025-04-23	34.880	35.550	34.850	35.380	30.820	1,633,800
2025-04-22	34.500	34.930	34.400	34.820	30.332	1,167,700
2025-04-17	34.410	34.700	34.280	34.500	30.053	1,090,000
2025-04-16	34.450	34.490	34.150	34.400	29.966	1,299,300
2025-04-15	34.260	34.690	34.190	34.450	30.010	1,293,700
2025-04-14	34.190	34.540	33.940	34.410	29.975	1,729,400
2025-04-11	34.180	34.290	33.970	34.010	29.626	1,140,200
2025-04-10	34.200	34.280	33.830	34.170	29.766	1,168,000
2025-04-09	34.020	34.770	33.660	34.200	29.792	2,245,900
2025-04-08	33.960	34.300	33.880	34.020	29.635	1,638,600
2025-04-07	34.020	34.390	33.720	33.880	29.513	2,304,700
2025-04-04	34.030	34.570	33.700	34.300	29.879	1,588,600
2025-04-03	33.700	34.590	33.700	34.450	30.010	1,544,900
2025-04-02	33.970	34.170	33.830	33.830	29.470	905,600
2025-04-01	33.660	34.200	33.530	33.970	29.592	929,100
2025-03-31	33.950	34.330	33.660	33.660	29.322	1,415,700
2025-03-28	33.720	34.070	33.720	33.950	29.574	945,700
2025-03-27	34.100	34.160	33.800	33.910	29.539	1,302,100
2025-03-26	33.920	34.070	33.890	34.000	29.618	893,900
2025-03-25	34.270	34.280	33.920	33.920	29.548	1,686,800
2025-03-24	34.580	34.700	34.150	34.350	29.923	1,645,700
2025-03-21	34.670	34.850	34.530	34.590	30.132	2,675,000
2025-03-20	34.440	34.760	34.360	34.650	30.184	1,880,600
2025-03-19	34.340	34.540	33.730	34.440	30.001	3,192,400
2025-03-18	34.450	34.620	34.360	34.360	29.931	1,398,400
2025-03-17	34.070	34.620	34.000	34.450	30.010	1,536,700
2025-03-14	33.680	34.240	33.600	34.070	29.679	1,794,700
2025-03-13	33.180	33.680	33.050	33.540	29.217	1,164,400
2025-03-12	33.540	33.540	33.060	33.220	28.938	1,474,100
2025-03-11	33.460	33.460	33.130	33.300	29.008	1,661,900
2025-03-10	33.300	33.570	33.140	33.520	29.200	1,478,300
2025-03-07	32.870	33.430	32.710	33.240	28.956	1,892,900
2025-03-06	33.010	33.050	32.680	32.970	28.721	1,681,300
2025-03-05	32.790	33.090	32.600	33.090	28.825	1,302,200
2025-02-28	32.970	33.050	32.640	32.790	28.564	2,001,100
2025-02-27	33.020	33.240	32.900	32.970	28.721	1,170,500
2025-02-26	33.210	33.230	32.910	33.020	28.764	1,059,200
2025-02-25	32.770	33.210	32.700	33.210	28.930	1,073,200
2025-02-24	32.910	32.950	32.580	32.770	28.546	1,011,300
2025-02-21	32.660	32.900	32.620	32.890	28.651	1,473,200
2025-02-20	32.740	32.830	32.540	32.660	28.450	1,284,000
2025-02-19	32.750	32.900	32.610	32.820	28.590	1,829,500
2025-02-18	33.090	33.170	32.660	32.860	28.625	1,938,000
2025-02-17	33.400	33.510	33.000	33.090	28.825	1,799,000
2025-02-14	32.780	33.540	32.740	33.530	29.208	2,281,900
2025-02-13	32.710	32.880	32.520	32.780	28.555	1,799,600
2025-02-12	33.150	33.150	32.700	32.700	28.485	1,529,200
2025-02-11	32.980	33.230	32.890	33.230	28.947	1,316,000

← NewerPage 7 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.