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
2023-11-28	12.180	12.250	12.090	12.140	9.485	121,600
2023-11-27	12.130	12.240	12.130	12.180	9.517	111,000
2023-11-24	12.150	12.190	12.120	12.150	9.493	127,500
2023-11-23	12.160	12.220	12.120	12.140	9.485	250,400
2023-11-22	12.020	12.240	12.020	12.160	9.501	205,700
2023-11-21	12.010	12.170	12.010	12.020	9.392	119,200
2023-11-20	12.000	12.100	11.900	12.010	9.384	157,600
2023-11-17	12.050	12.120	11.940	12.000	9.376	170,600
2023-11-16	12.140	12.180	12.030	12.050	9.415	124,300
2023-11-14	11.800	12.150	11.700	12.140	9.485	205,200
2023-11-13	12.000	12.030	11.910	11.970	9.352	182,300
2023-11-10	11.900	12.050	11.810	12.030	9.242	133,900
2023-11-09	11.900	11.950	11.770	11.860	9.112	134,300
2023-11-08	11.970	11.970	11.830	11.830	9.089	100,800
2023-11-07	11.690	11.970	11.650	11.930	9.166	165,500
2023-11-06	11.570	11.740	11.570	11.690	8.981	87,500
2023-11-03	11.310	11.580	11.310	11.570	8.889	102,500
2023-11-01	11.230	11.340	11.190	11.290	8.674	121,000
2023-10-31	11.200	11.290	11.190	11.230	8.628	98,200
2023-10-30	11.270	11.350	11.160	11.220	8.620	156,200
2023-10-27	11.420	11.460	11.220	11.270	8.659	108,000
2023-10-26	11.240	11.440	11.220	11.370	8.735	82,400
2023-10-25	11.290	11.310	11.210	11.240	8.636	96,000
2023-10-24	11.250	11.310	11.220	11.290	8.674	102,600
2023-10-23	11.170	11.310	11.150	11.230	8.628	102,800
2023-10-20	11.290	11.330	11.140	11.140	8.559	154,900
2023-10-19	11.160	11.380	11.140	11.280	8.666	149,700
2023-10-18	11.110	11.250	11.030	11.160	8.574	190,000
2023-10-17	11.250	11.260	11.100	11.110	8.536	196,000
2023-10-16	11.170	11.250	11.140	11.240	8.636	120,200
2023-10-13	11.290	11.290	11.120	11.170	8.582	255,900
2023-10-11	11.400	11.430	11.220	11.310	8.689	194,000
2023-10-10	11.300	11.400	11.270	11.370	8.735	105,100
2023-10-09	11.390	11.390	11.190	11.290	8.674	218,500
2023-10-06	11.350	11.420	11.230	11.390	8.751	153,300
2023-10-05	11.400	11.500	11.300	11.350	8.720	120,500
2023-10-04	11.280	11.500	11.260	11.400	8.758	148,000
2023-10-03	11.520	11.520	11.250	11.270	8.659	251,700
2023-10-02	11.530	11.540	11.430	11.530	8.858	93,500
2023-09-29	11.510	11.590	11.480	11.510	8.843	98,100
2023-09-28	11.500	11.560	11.410	11.510	8.843	120,200
2023-09-27	11.440	11.510	11.340	11.510	8.843	139,400
2023-09-26	11.570	11.580	11.420	11.430	8.782	149,200
2023-09-25	11.650	11.670	11.520	11.540	8.866	132,400
2023-09-22	11.700	11.710	11.600	11.650	8.951	112,200
2023-09-21	11.700	11.740	11.600	11.710	8.997	150,600
2023-09-20	11.700	11.780	11.700	11.700	8.989	63,800
2023-09-19	11.730	11.740	11.640	11.670	8.966	110,600
2023-09-18	11.760	11.780	11.620	11.750	9.027	136,100
2023-09-15	11.660	11.760	11.640	11.750	9.027	76,900
2023-09-14	11.600	11.670	11.580	11.620	8.928	88,100
2023-09-13	11.570	11.640	11.500	11.600	8.912	95,500
2023-09-12	11.540	11.590	11.500	11.550	8.874	95,000
2023-09-11	11.450	11.570	11.380	11.530	8.858	113,800
2023-09-08	11.350	11.440	11.310	11.430	8.782	192,300
2023-09-06	11.460	11.480	11.310	11.350	8.720	332,500
2023-09-05	11.640	11.650	11.450	11.460	8.805	225,600
2023-09-04	11.670	11.700	11.590	11.640	8.943	196,600
2023-09-01	11.450	11.630	11.410	11.630	8.935	221,200
2023-08-31	11.570	11.580	11.440	11.440	8.789	289,400

← NewerPage 13 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.