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
2024-11-08	34.820	35.690	34.670	34.940	29.854	4,054,400
2024-11-07	34.830	35.690	34.760	34.830	29.760	2,830,100
2024-11-06	34.610	34.810	34.350	34.610	29.572	1,315,400
2024-11-05	34.900	35.070	34.630	34.680	29.632	1,573,600
2024-11-04	34.620	35.070	34.620	34.950	29.862	1,384,800
2024-11-01	35.000	35.060	34.620	34.620	29.580	1,452,600
2024-10-31	34.710	35.170	34.710	35.020	29.922	1,832,600
2024-10-30	34.500	34.810	34.490	34.780	29.717	1,025,300
2024-10-29	34.550	34.640	34.440	34.510	29.486	1,193,500
2024-10-28	34.530	34.530	34.350	34.520	29.495	910,600
2024-10-25	34.470	34.480	34.230	34.350	29.350	717,300
2024-10-24	34.370	34.450	34.210	34.450	29.435	1,173,600
2024-10-23	34.340	34.370	34.150	34.300	29.307	875,800
2024-10-22	34.590	34.600	34.230	34.350	29.350	1,264,000
2024-10-21	34.890	34.900	34.560	34.710	29.657	1,140,800
2024-10-18	34.870	34.970	34.530	34.900	29.820	1,526,500
2024-10-17	34.850	34.900	34.570	34.680	29.632	1,347,300
2024-10-16	34.800	35.340	34.730	35.010	29.914	6,705,200
2024-10-15	34.460	34.820	34.440	34.700	29.649	1,769,700
2024-10-14	34.180	34.540	34.180	34.450	29.435	1,325,400
2024-10-11	34.440	34.520	34.180	34.180	29.204	1,221,400
2024-10-10	34.250	34.740	34.250	34.430	29.418	2,585,500
2024-10-09	34.450	34.540	34.190	34.190	29.213	1,529,400
2024-10-08	34.510	34.630	34.450	34.450	29.435	1,605,200
2024-10-07	34.390	34.690	34.350	34.550	29.521	1,755,300
2024-10-04	34.230	34.340	34.110	34.260	29.273	1,710,300
2024-10-03	34.470	34.470	34.120	34.180	29.204	1,604,100
2024-10-02	34.370	34.690	34.360	34.470	29.452	996,800
2024-10-01	34.250	34.530	34.210	34.220	29.239	1,043,300
2024-09-30	34.220	34.360	34.100	34.240	29.256	1,210,400
2024-09-27	34.250	34.470	34.090	34.140	29.170	1,184,500
2024-09-26	34.080	34.340	34.080	34.220	29.239	1,110,700
2024-09-25	34.230	34.420	34.080	34.080	29.119	1,066,300
2024-09-24	34.400	34.670	34.160	34.160	29.187	1,560,100
2024-09-23	34.290	34.390	34.050	34.300	29.307	1,146,000
2024-09-20	34.440	34.590	34.080	34.290	29.298	2,699,700
2024-09-19	34.550	34.740	34.390	34.390	29.384	2,091,500
2024-09-18	34.650	34.870	34.430	34.430	29.418	1,642,800
2024-09-17	35.000	35.200	34.610	34.650	29.606	2,649,200
2024-09-16	35.210	35.500	35.150	35.150	30.033	1,339,600
2024-09-13	35.110	35.460	35.110	35.160	30.042	1,182,700
2024-09-12	35.300	35.300	35.000	35.000	29.905	1,041,900
2024-09-11	35.610	35.810	35.210	35.300	30.161	1,501,800
2024-09-10	35.650	35.800	35.460	35.460	30.298	890,600
2024-09-09	35.820	36.000	35.670	35.670	30.478	1,151,300
2024-09-06	35.890	36.100	35.600	35.820	30.606	1,585,400
2024-09-05	36.300	36.500	35.820	35.840	30.623	1,324,100
2024-09-04	35.710	36.270	35.710	36.270	30.990	1,368,300
2024-09-03	35.450	35.860	35.360	35.710	30.512	1,350,000
2024-09-02	35.190	35.600	35.190	35.430	30.273	1,256,800
2024-08-30	35.110	36.100	34.900	35.450	30.290	2,150,300
2024-08-29	35.220	35.260	34.840	35.130	30.016	1,346,200
2024-08-28	34.890	35.270	34.600	35.220	30.093	1,015,300
2024-08-27	35.390	35.400	34.600	34.740	29.683	2,527,800
2024-08-26	35.750	35.810	35.360	35.410	30.255	2,684,500
2024-08-23	35.870	36.050	35.710	35.750	30.546	1,921,100
2024-08-22	35.670	35.920	35.590	35.870	30.648	1,313,900
2024-08-21	35.600	35.770	35.520	35.720	30.520	1,448,000
2024-08-20	35.310	35.650	35.250	35.600	30.418	1,731,200
2024-08-19	34.790	35.430	34.610	35.390	30.238	1,855,100

← NewerPage 9 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.