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
2026-10-16	44.890	45.000	44.250	44.560	44.560	1,642,500
2026-10-15	45.200	45.970	44.540	44.650	44.650	1,282,300
2026-10-14	45.690	46.160	44.900	45.690	45.690	2,451,400
2026-10-13	45.920	46.460	45.760	45.850	45.850	1,713,800
2026-10-09	45.930	46.910	45.740	46.450	46.450	2,385,100
2026-10-08	44.750	45.980	44.360	45.630	45.630	3,463,700
2026-10-07	43.870	44.740	43.550	44.740	44.740	4,378,000
2026-10-06	43.950	44.500	43.520	43.700	43.700	3,051,300
2026-10-05	43.400	46.420	43.400	43.890	43.890	7,749,500
2026-10-02	42.260	43.300	41.840	42.850	42.850	2,272,400
2026-10-01	41.090	42.070	40.930	41.840	41.840	2,319,700
2026-09-30	41.090	41.920	40.930	41.810	41.810	2,557,700
2026-09-29	40.150	40.710	39.770	40.560	40.560	1,925,200
2026-09-28	40.590	40.670	40.130	40.220	40.220	2,920,500
2026-09-25	40.940	41.300	40.790	40.790	40.790	996,000
2026-09-24	41.150	41.490	40.870	40.940	40.940	1,497,400
2026-09-23	41.470	41.800	41.150	41.270	41.270	1,356,100
2026-09-22	41.560	41.830	41.410	41.730	41.730	1,542,000
2026-09-21	42.000	42.410	41.570	41.640	41.640	1,488,600
2026-09-18	41.460	41.910	41.210	41.910	41.910	1,401,500
2026-09-17	41.350	41.730	40.910	41.500	41.500	1,177,600
2026-09-16	40.800	41.420	40.670	41.050	41.050	1,193,400
2026-09-15	40.600	40.980	40.530	40.800	40.800	1,319,700
2026-09-14	40.490	40.780	40.080	40.510	40.510	1,183,600
2026-09-11	41.200	41.440	40.680	40.730	40.730	1,166,600
2026-09-10	40.770	41.540	40.450	41.290	41.290	1,916,300
2026-09-09	41.620	41.800	40.870	40.870	40.870	1,374,300
2026-09-08	41.770	42.260	41.730	41.830	41.830	2,434,000
2026-09-04	41.550	41.970	41.150	41.530	41.530	1,276,700
2026-09-03	41.360	42.350	41.360	41.550	41.550	2,360,900
2026-09-02	39.850	41.630	39.850	40.890	40.890	4,634,100
2026-09-01	39.260	39.910	39.100	39.730	39.730	1,917,100
2026-08-31	38.750	39.360	38.750	39.100	39.100	2,072,800
2026-08-28	38.750	38.900	38.480	38.680	38.680	932,300
2026-08-27	38.900	39.540	38.580	38.700	38.700	1,652,100
2026-08-26	39.110	39.380	38.710	38.940	38.940	876,600
2026-08-25	37.860	38.950	37.860	38.860	38.860	1,555,100
2026-08-24	37.400	38.040	37.280	37.780	37.780	978,800
2026-08-21	37.560	38.090	37.400	37.570	37.570	1,875,700
2026-08-20	37.090	37.680	36.800	37.450	37.450	2,680,200
2026-08-19	36.950	37.390	36.880	37.170	37.170	1,947,600
2026-08-18	37.340	37.690	36.910	36.910	36.910	1,888,600
2026-08-17	37.510	38.180	37.130	37.250	37.250	2,058,200
2026-08-14	38.210	38.300	37.300	37.940	37.340	3,663,700
2026-08-13	37.810	38.510	37.640	38.210	37.606	6,109,000
2026-08-12	38.340	38.550	37.280	37.700	37.104	4,112,700
2026-08-11	38.520	38.790	38.100	38.300	37.698	2,729,100
2026-08-10	39.280	39.450	38.500	38.500	37.895	2,156,400
2026-08-07	39.670	39.690	38.950	39.250	38.633	1,959,400
2026-08-06	40.000	40.130	39.540	39.540	38.919	2,275,700
2026-08-05	40.200	40.260	39.650	40.060	39.431	1,723,100
2026-08-04	40.160	40.520	39.790	39.890	39.263	1,083,300
2026-08-03	39.880	40.150	39.640	40.000	39.372	1,238,600
2026-07-31	39.700	40.150	39.630	39.660	39.037	1,166,600
2026-07-30	39.090	40.160	39.090	39.870	39.244	2,284,200
2026-07-29	39.850	39.870	39.050	39.050	38.437	1,953,900
2026-07-28	40.490	40.720	39.720	39.800	39.175	1,488,100
2026-07-27	40.570	40.690	39.820	39.950	39.322	2,970,400
2026-07-24	41.400	41.450	40.300	40.300	39.667	1,496,700
2026-07-23	41.540	41.810	41.140	41.420	40.769	968,200

Page 1 of 21 · 1,248 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.