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
2023-08-30	11.640	11.680	11.540	11.620	8.928	266,300
2023-08-29	11.580	11.670	11.580	11.640	8.943	212,700
2023-08-28	11.610	11.610	11.470	11.580	8.897	168,500
2023-08-25	11.620	11.660	11.590	11.600	8.912	142,800
2023-08-24	11.530	11.630	11.500	11.620	8.928	167,500
2023-08-23	11.490	11.520	11.430	11.520	8.851	145,900
2023-08-22	11.530	11.530	11.430	11.530	8.858	160,300
2023-08-21	11.630	11.630	11.470	11.530	8.858	209,900
2023-08-18	11.540	11.670	11.500	11.620	8.928	132,100
2023-08-17	11.540	11.540	11.420	11.540	8.866	148,000
2023-08-16	11.530	11.540	11.400	11.500	8.835	252,000
2023-08-15	11.600	11.640	11.460	11.540	8.866	246,900
2023-08-14	11.590	11.640	11.550	11.620	8.928	152,600
2023-08-11	11.630	11.710	11.520	11.590	8.904	246,800
2023-08-10	11.620	11.740	11.600	11.630	8.935	187,300
2023-08-09	11.810	11.870	11.610	11.620	8.928	325,500
2023-08-08	11.980	11.980	11.760	11.800	9.066	352,500
2023-08-07	12.230	12.340	12.140	12.190	9.365	435,300
2023-08-04	12.200	12.370	12.180	12.230	9.163	261,000
2023-08-03	12.130	12.280	12.130	12.180	9.126	326,400
2023-08-02	12.050	12.100	12.000	12.070	9.043	129,500
2023-08-01	12.030	12.080	11.970	12.050	9.028	209,900
2023-07-31	12.100	12.120	12.030	12.070	9.043	187,200
2023-07-28	12.060	12.100	12.040	12.080	9.051	85,800
2023-07-27	12.090	12.150	12.010	12.010	8.998	114,400
2023-07-26	12.090	12.150	12.010	12.080	9.051	136,400
2023-07-25	12.210	12.230	12.020	12.080	9.051	263,800
2023-07-24	12.200	12.300	12.170	12.170	9.118	104,700
2023-07-21	12.070	12.280	12.070	12.210	9.148	98,900
2023-07-20	12.080	12.110	12.000	12.070	9.043	146,900
2023-07-19	12.110	12.120	12.010	12.060	9.036	112,100
2023-07-18	12.140	12.150	12.040	12.090	9.058	104,700
2023-07-17	12.110	12.140	12.020	12.130	9.088	109,000
2023-07-14	12.150	12.150	12.010	12.110	9.073	145,300
2023-07-13	12.080	12.160	12.030	12.100	9.066	147,100
2023-07-12	12.230	12.230	12.050	12.090	9.058	145,500
2023-07-11	12.280	12.280	12.010	12.150	9.103	214,000
2023-07-10	12.450	12.450	12.200	12.280	9.201	167,600
2023-07-07	12.340	12.460	12.320	12.450	9.328	78,000
2023-07-06	12.400	12.400	12.270	12.340	9.246	123,300
2023-07-05	12.430	12.440	12.300	12.370	9.268	148,300
2023-07-04	12.570	12.570	12.360	12.430	9.313	121,700
2023-07-03	12.590	12.600	12.430	12.460	9.335	164,100
2023-06-30	12.450	12.640	12.430	12.590	9.433	110,100
2023-06-29	12.450	12.500	12.300	12.430	9.313	131,400
2023-06-28	12.470	12.540	12.380	12.440	9.320	96,000
2023-06-27	12.600	12.970	12.380	12.470	9.343	129,700
2023-06-26	12.670	12.690	12.550	12.620	9.455	76,200
2023-06-23	12.580	12.730	12.510	12.660	9.485	122,700
2023-06-22	12.590	12.590	12.450	12.530	9.388	100,700
2023-06-21	12.600	12.610	12.510	12.590	9.433	72,300
2023-06-20	12.560	12.650	12.480	12.610	9.448	73,700
2023-06-19	12.460	12.690	12.400	12.560	9.410	108,200
2023-06-16	12.620	12.650	12.420	12.460	9.335	127,100
2023-06-15	12.700	12.720	12.610	12.620	9.455	69,700
2023-06-14	12.470	12.700	12.470	12.690	9.508	67,800
2023-06-13	12.700	12.730	12.450	12.470	9.343	83,600
2023-06-12	12.610	12.710	12.600	12.620	9.455	83,700
2023-06-09	12.500	12.640	12.470	12.600	9.440	79,600
2023-06-07	12.430	12.580	12.000	12.490	9.358	105,400

← NewerPage 14 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.