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
2025-02-10	32.960	33.240	32.880	32.890	28.651	746,900
2025-02-07	33.180	33.280	32.850	32.980	28.729	1,105,300
2025-02-06	33.070	33.270	32.840	33.180	28.903	973,500
2025-02-05	33.270	33.590	33.020	33.060	28.799	1,262,500
2025-02-04	33.450	34.000	33.170	33.400	29.095	1,187,200
2025-02-03	33.490	33.800	33.270	33.450	29.139	1,470,000
2025-01-31	33.190	33.830	33.190	33.510	29.191	2,281,400
2025-01-30	32.380	33.230	32.350	33.190	28.912	1,888,100
2025-01-29	32.470	32.730	32.350	32.350	28.180	1,163,500
2025-01-28	32.680	32.680	32.410	32.410	28.233	959,400
2025-01-27	31.800	32.660	31.800	32.530	28.337	1,443,800
2025-01-24	32.150	32.240	31.780	31.800	27.701	2,764,500
2025-01-23	32.800	32.950	31.960	32.150	28.006	2,933,200
2025-01-22	33.130	33.200	32.750	32.900	28.660	1,761,700
2025-01-21	32.910	33.190	32.720	33.130	28.860	1,057,200
2025-01-20	32.600	32.950	32.460	32.910	28.668	1,031,500
2025-01-17	32.300	32.940	32.300	32.640	28.433	1,287,000
2025-01-16	32.580	32.590	32.300	32.300	28.137	1,026,900
2025-01-15	32.420	32.800	32.300	32.600	28.398	2,362,100
2025-01-14	32.200	32.540	32.050	32.420	28.241	1,615,400
2025-01-13	32.740	32.740	32.130	32.200	28.050	2,188,100
2025-01-10	32.900	32.900	32.600	32.740	28.520	1,375,800
2025-01-09	33.000	33.090	32.870	32.970	28.721	669,800
2025-01-08	33.460	33.700	32.920	33.000	28.747	2,105,300
2025-01-07	32.680	34.000	32.680	33.460	29.147	4,415,900
2025-01-06	32.340	32.780	32.270	32.680	28.468	1,618,400
2025-01-03	33.000	33.000	32.210	32.210	28.058	2,360,800
2025-01-02	32.880	33.040	32.590	32.920	28.677	2,726,500
2024-12-30	33.000	33.140	32.710	32.860	28.625	1,229,900
2024-12-27	33.180	33.310	32.870	32.870	28.633	1,784,900
2024-12-26	32.890	33.100	32.590	32.840	28.607	1,883,700
2024-12-23	33.620	33.700	32.520	32.590	28.390	2,695,600
2024-12-20	33.040	33.930	33.040	33.630	29.295	2,964,200
2024-12-19	32.980	33.190	32.760	33.040	28.782	2,758,400
2024-12-18	33.940	33.940	32.650	32.650	28.442	3,311,300
2024-12-17	33.640	34.100	33.640	33.940	29.566	2,922,200
2024-12-16	33.840	33.910	33.630	33.640	29.304	2,881,000
2024-12-13	34.050	34.160	33.720	33.720	29.374	1,748,600
2024-12-12	34.300	34.450	33.860	34.010	29.626	3,236,900
2024-12-11	34.150	34.710	34.020	34.310	29.888	2,704,000
2024-12-10	34.240	34.400	34.020	34.150	29.748	2,683,100
2024-12-09	34.140	34.240	33.700	34.240	29.827	3,176,100
2024-12-06	34.420	34.420	34.060	34.130	29.731	1,297,000
2024-12-05	34.160	34.520	34.160	34.420	29.984	1,551,200
2024-12-04	34.030	34.190	33.950	34.050	29.661	1,348,100
2024-12-03	34.280	34.500	34.020	34.030	29.644	1,377,600
2024-12-02	34.000	34.390	33.900	34.280	29.862	2,150,500
2024-11-29	33.590	34.090	33.480	34.090	29.696	2,998,700
2024-11-28	34.010	34.190	33.530	33.590	29.261	2,717,100
2024-11-27	34.440	34.650	33.940	34.010	29.626	1,643,200
2024-11-26	34.260	34.650	34.200	34.440	30.001	2,682,800
2024-11-25	34.340	35.000	34.110	34.260	29.844	1,933,600
2024-11-22	33.860	34.290	33.860	34.290	29.870	1,458,600
2024-11-21	34.230	34.300	33.820	33.850	29.487	2,002,600
2024-11-19	34.190	34.380	33.970	34.380	29.949	1,401,500
2024-11-18	33.610	34.300	33.610	34.080	29.687	1,647,900
2024-11-14	34.080	34.220	33.720	33.720	29.374	2,327,000
2024-11-13	34.110	34.210	33.900	34.100	29.705	2,121,700
2024-11-12	34.600	34.660	34.000	34.110	29.714	3,269,900
2024-11-11	35.000	35.330	34.980	35.330	30.776	2,004,800

← NewerPage 8 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.