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
2024-02-27	11.560	11.700	11.560	11.650	9.263	80,800
2024-02-26	11.640	11.640	11.510	11.560	9.192	136,200
2024-02-23	11.660	11.700	11.530	11.640	9.255	124,100
2024-02-22	11.540	11.680	11.540	11.660	9.271	176,600
2024-02-21	11.730	11.740	11.410	11.530	9.168	312,800
2024-02-20	11.670	11.750	11.560	11.720	9.319	197,500
2024-02-19	11.790	11.790	11.650	11.670	9.279	213,100
2024-02-16	11.900	11.950	11.780	11.830	9.406	189,200
2024-02-15	11.870	12.010	11.870	11.900	9.462	106,600
2024-02-14	11.940	11.940	11.770	11.870	9.438	121,400
2024-02-09	12.000	12.010	11.880	11.940	9.494	150,800
2024-02-08	12.140	12.190	11.950	12.000	9.541	143,100
2024-02-07	12.140	12.250	12.100	12.130	9.645	80,100
2024-02-06	12.030	12.130	11.970	12.130	9.645	91,900
2024-02-05	12.090	12.140	11.980	12.030	9.565	145,300
2024-02-02	12.150	12.230	12.080	12.090	9.613	81,500
2024-02-01	12.180	12.200	12.100	12.200	9.700	67,400
2024-01-31	12.080	12.320	12.060	12.190	9.692	97,200
2024-01-30	12.120	12.190	12.010	12.080	9.605	105,400
2024-01-29	12.220	12.240	12.080	12.120	9.637	177,100
2024-01-26	12.190	12.240	12.150	12.220	9.716	63,400
2024-01-25	12.170	12.210	12.130	12.200	9.700	53,000
2024-01-24	12.210	12.300	12.180	12.180	9.685	59,400
2024-01-23	12.200	12.250	12.130	12.190	9.692	77,600
2024-01-22	12.330	12.390	12.130	12.170	9.677	140,200
2024-01-19	12.320	12.380	12.270	12.330	9.804	57,400
2024-01-18	12.430	12.430	12.250	12.320	9.796	143,300
2024-01-17	12.400	12.460	12.380	12.420	9.875	101,900
2024-01-16	12.530	12.550	12.400	12.400	9.859	132,900
2024-01-15	12.480	12.540	12.410	12.530	9.963	110,700
2024-01-12	12.370	12.490	12.360	12.450	9.899	77,200
2024-01-11	12.510	12.510	12.230	12.370	9.836	163,400
2024-01-10	12.520	12.580	12.430	12.510	9.947	91,600
2024-01-09	12.400	12.550	12.350	12.520	9.955	66,700
2024-01-08	12.500	12.530	12.380	12.380	9.844	108,700
2024-01-05	12.350	12.550	12.340	12.490	9.931	88,300
2024-01-04	12.460	12.560	12.350	12.350	9.820	114,400
2024-01-03	12.730	12.830	12.600	12.800	10.177	243,500
2024-01-02	12.850	12.850	12.650	12.720	9.938	249,600
2023-12-28	12.660	12.800	12.600	12.800	10.001	196,800
2023-12-27	12.500	12.610	12.450	12.570	9.821	59,900
2023-12-26	12.550	12.550	12.420	12.500	9.767	63,600
2023-12-22	12.390	12.550	12.390	12.550	9.806	76,000
2023-12-21	12.440	12.440	12.360	12.390	9.681	54,900
2023-12-20	12.430	12.490	12.380	12.430	9.712	94,700
2023-12-19	12.280	12.430	12.240	12.430	9.712	114,200
2023-12-18	12.300	12.370	12.210	12.240	9.563	109,100
2023-12-15	12.270	12.300	12.180	12.300	9.610	93,100
2023-12-14	12.220	12.330	12.200	12.280	9.595	103,000
2023-12-13	11.940	12.210	11.940	12.160	9.501	133,500
2023-12-12	11.960	11.990	11.910	11.940	9.329	79,600
2023-12-11	11.990	12.020	11.880	11.970	9.352	143,600
2023-12-08	12.000	12.020	11.850	11.990	9.368	101,400
2023-12-07	12.050	12.100	11.950	12.000	9.376	94,500
2023-12-06	12.060	12.150	12.050	12.050	9.415	76,500
2023-12-05	12.120	12.120	11.950	12.000	9.376	121,400
2023-12-04	12.080	12.120	12.050	12.120	9.470	87,800
2023-12-01	12.120	12.160	12.030	12.080	9.438	88,000
2023-11-30	12.100	12.140	12.010	12.120	9.470	113,400
2023-11-29	12.150	12.200	12.070	12.110	9.462	118,800

← NewerPage 12 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.