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
2024-08-16	11.600	11.610	11.460	11.500	9.735	117,100
2024-08-15	11.800	11.830	11.680	11.790	9.980	160,300
2024-08-14	11.730	11.880	11.710	11.760	9.772	119,600
2024-08-13	11.760	11.900	11.660	11.720	9.739	147,200
2024-08-12	11.690	11.790	11.600	11.700	9.722	89,700
2024-08-09	11.600	11.690	11.590	11.690	9.714	52,700
2024-08-08	11.630	11.680	11.580	11.600	9.639	45,100
2024-08-07	11.430	11.730	11.430	11.620	9.656	61,900
2024-08-06	11.450	11.540	11.410	11.480	9.539	80,200
2024-08-05	11.340	11.450	11.240	11.400	9.473	115,600
2024-08-02	11.350	11.510	11.340	11.480	9.539	148,900
2024-08-01	11.290	11.360	11.220	11.310	9.398	152,300
2024-07-31	11.270	11.280	11.200	11.210	9.315	91,400
2024-07-30	11.230	11.290	11.200	11.250	9.348	88,300
2024-07-29	11.220	11.270	11.210	11.230	9.332	88,000
2024-07-26	11.320	11.320	11.170	11.220	9.323	61,600
2024-07-25	11.250	11.270	11.180	11.180	9.290	110,200
2024-07-24	11.290	11.290	11.190	11.250	9.348	154,100
2024-07-23	11.380	11.380	11.220	11.290	9.381	136,100
2024-07-22	11.290	11.360	11.220	11.360	9.440	134,200
2024-07-19	11.450	11.480	11.250	11.290	9.381	194,100
2024-07-18	11.620	11.650	11.470	11.500	9.556	128,500
2024-07-17	11.680	11.680	11.590	11.620	9.656	64,800
2024-07-16	11.630	11.690	11.590	11.590	9.631	99,600
2024-07-15	11.690	11.690	11.590	11.630	9.664	87,400
2024-07-12	11.640	11.700	11.590	11.640	9.672	65,800
2024-07-11	11.570	11.650	11.540	11.630	9.664	69,000
2024-07-10	11.480	11.550	11.460	11.550	9.597	74,500
2024-07-09	11.410	11.500	11.410	11.450	9.514	65,800
2024-07-08	11.480	11.590	11.410	11.410	9.481	95,700
2024-07-05	11.440	11.500	11.390	11.480	9.539	81,100
2024-07-04	11.470	11.500	11.420	11.430	9.498	96,400
2024-07-03	11.400	11.480	11.400	11.470	9.531	105,000
2024-07-02	11.380	11.430	11.320	11.380	9.456	117,400
2024-07-01	11.350	11.400	11.300	11.380	9.456	122,600
2024-06-28	11.320	11.350	11.280	11.320	9.406	113,200
2024-06-27	11.260	11.310	11.210	11.290	9.381	134,800
2024-06-26	11.210	11.280	11.180	11.270	9.365	88,100
2024-06-25	11.240	11.270	11.180	11.270	9.365	78,200
2024-06-24	11.190	11.280	11.150	11.240	9.340	76,400
2024-06-21	11.130	11.260	11.080	11.190	9.298	81,000
2024-06-20	11.070	11.160	11.070	11.090	9.215	62,200
2024-06-19	11.040	11.070	10.980	11.030	9.165	83,100
2024-06-18	11.060	11.080	11.010	11.010	9.149	107,800
2024-06-17	11.110	11.120	11.020	11.020	9.157	108,200
2024-06-14	11.090	11.140	11.050	11.080	9.207	133,300
2024-06-13	11.130	11.140	11.070	11.090	9.215	83,000
2024-06-12	11.160	11.250	11.100	11.100	9.223	122,400
2024-06-11	11.140	11.210	11.130	11.160	9.273	90,200
2024-06-10	11.240	11.250	11.110	11.130	9.248	189,700
2024-06-07	11.310	11.310	11.150	11.210	9.315	204,400
2024-06-06	11.300	11.380	11.220	11.310	9.398	94,900
2024-06-05	11.390	11.400	11.220	11.280	9.373	133,200
2024-06-04	11.350	11.420	11.270	11.380	9.456	126,800
2024-06-03	11.400	11.420	11.070	11.270	9.365	243,500
2024-05-31	11.500	11.500	11.390	11.400	9.473	160,600
2024-05-29	11.610	11.610	11.490	11.490	9.548	105,000
2024-05-28	11.600	11.700	11.570	11.570	9.614	85,100
2024-05-27	11.700	11.740	11.610	11.740	9.755	102,400
2024-05-24	11.600	11.770	11.580	11.740	9.755	66,600

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.2001 BRL
2026-05-11	0.1863 BRL
2026-04-29	0.3045 BRL
2025-11-14	0.3128 BRL
2025-08-18	0.2897 BRL
2025-05-12	0.1822 BRL
2025-04-29	0.2917 BRL
2024-12-11	0.0897 BRL
2024-11-11	0.2230 BRL
2024-08-15	0.2160 BRL
2024-05-13	0.1402 BRL
2024-05-03	0.3776 BRL
2024-01-03	0.2206 BRL
2023-11-13	0.1979 BRL
2023-08-07	0.3033 BRL
2023-05-03	0.0252 BRL
2023-01-10	0.4451 BRL
2022-11-14	0.3535 BRL
2022-08-15	0.4903 BRL
2022-05-09	0.7744 BRL
2021-12-06	0.5061 BRL
2021-05-18	0.4515 BRL
2021-05-04	0.5437 BRL
2020-12-15	0.0525 BRL
2020-11-16	0.4540 BRL
2020-08-17	0.2703 BRL
2020-05-19	0.2339 BRL
2020-05-06	0.0598 BRL
2019-12-16	0.0601 BRL
2019-11-19	0.1805 BRL
2019-08-08	0.2407 BRL
2019-05-17	0.0936 BRL
2019-05-03	0.0553 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.