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
2024-05-23	11.740	11.750	11.550	11.560	9.606	72,400
2024-05-22	11.820	11.830	11.680	11.700	9.722	93,400
2024-05-21	11.700	11.840	11.670	11.840	9.838	86,100
2024-05-20	11.600	11.670	11.540	11.670	9.697	125,300
2024-05-17	11.670	11.670	11.590	11.590	9.631	102,000
2024-05-16	11.550	11.640	11.550	11.630	9.664	124,000
2024-05-15	11.520	11.570	11.480	11.540	9.589	136,000
2024-05-14	11.550	11.550	11.460	11.550	9.597	94,100
2024-05-13	11.590	11.620	11.500	11.550	9.597	174,700
2024-05-10	11.600	11.670	11.530	11.530	9.464	145,300
2024-05-09	11.770	11.770	11.490	11.600	9.522	174,500
2024-05-08	11.780	11.840	11.750	11.780	9.670	46,600
2024-05-07	11.850	11.860	11.750	11.790	9.678	56,400
2024-05-06	11.680	11.860	11.450	11.840	9.719	215,200
2024-05-03	12.060	12.200	12.050	12.170	9.990	208,200
2024-05-02	11.750	12.050	11.730	12.050	9.581	354,500
2024-04-30	11.750	11.750	11.660	11.710	9.311	270,900
2024-04-29	11.720	11.750	11.630	11.660	9.271	179,000
2024-04-26	11.660	11.800	11.660	11.700	9.303	84,700
2024-04-25	11.740	11.800	11.660	11.660	9.271	63,600
2024-04-24	11.750	11.810	11.690	11.720	9.319	75,900
2024-04-23	11.870	11.880	11.670	11.750	9.343	83,800
2024-04-22	11.850	11.870	11.790	11.870	9.438	52,200
2024-04-19	11.830	11.870	11.790	11.850	9.422	83,500
2024-04-18	11.870	11.920	11.820	11.820	9.398	76,100
2024-04-17	11.870	12.010	11.840	11.860	9.430	76,300
2024-04-16	11.910	12.050	11.850	11.890	9.454	80,300
2024-04-15	11.910	11.980	11.800	11.880	9.446	94,200
2024-04-12	12.110	12.120	11.870	11.910	9.470	108,800
2024-04-11	12.040	12.130	11.980	12.110	9.629	52,000
2024-04-10	12.110	12.120	12.020	12.030	9.565	69,500
2024-04-09	11.980	12.150	11.980	12.100	9.621	57,000
2024-04-08	11.980	12.000	11.930	11.980	9.526	78,800
2024-04-05	12.100	12.100	11.930	12.010	9.549	98,000
2024-04-04	12.090	12.110	11.980	11.990	9.533	142,900
2024-04-03	12.000	12.080	11.950	12.030	9.565	54,300
2024-04-02	12.030	12.040	11.950	11.990	9.533	72,000
2024-04-01	12.000	12.140	11.950	12.070	9.597	122,500
2024-03-28	11.950	12.050	11.860	12.000	9.541	76,800
2024-03-27	11.880	12.000	11.860	11.950	9.502	51,100
2024-03-26	11.910	11.930	11.800	11.880	9.446	99,600
2024-03-25	11.930	11.990	11.870	11.880	9.446	85,400
2024-03-22	11.930	11.970	11.910	11.930	9.486	56,600
2024-03-21	11.950	11.990	11.850	11.930	9.486	64,000
2024-03-20	11.820	11.950	11.740	11.950	9.502	62,800
2024-03-19	11.710	11.820	11.670	11.820	9.398	66,500
2024-03-18	11.740	11.770	11.640	11.700	9.303	107,000
2024-03-15	11.700	11.780	11.700	11.700	9.303	82,900
2024-03-14	11.660	11.730	11.660	11.700	9.303	95,100
2024-03-13	11.650	11.700	11.610	11.650	9.263	63,100
2024-03-12	11.710	11.710	11.630	11.650	9.263	82,800
2024-03-11	11.710	11.750	11.610	11.610	9.231	113,000
2024-03-08	11.690	11.820	11.650	11.710	9.311	118,000
2024-03-07	11.520	11.800	11.520	11.800	9.382	143,900
2024-03-06	11.500	11.580	11.420	11.470	9.120	119,600
2024-03-05	11.500	11.550	11.450	11.540	9.176	126,100
2024-03-04	11.560	11.570	11.460	11.480	9.128	124,600
2024-03-01	11.700	11.700	11.540	11.560	9.192	131,100
2024-02-29	11.540	11.700	11.520	11.680	9.287	72,200
2024-02-28	11.660	11.660	11.520	11.540	9.176	129,700

← NewerPage 11 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.