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
2023-06-06	12.220	12.480	12.160	12.440	9.320	118,700
2023-06-05	12.320	12.350	12.120	12.220	9.156	123,700
2023-06-02	12.420	12.460	12.270	12.270	9.193	116,900
2023-06-01	12.390	12.430	12.230	12.370	9.268	89,400
2023-05-31	12.480	12.510	12.370	12.400	9.291	69,600
2023-05-30	12.590	12.640	12.460	12.500	9.365	74,200
2023-05-29	12.460	12.670	12.460	12.590	9.433	98,000
2023-05-26	12.460	12.630	12.460	12.480	9.350	78,000
2023-05-25	12.410	12.570	12.390	12.420	9.306	76,100
2023-05-24	12.400	12.480	12.200	12.410	9.298	85,300
2023-05-23	12.350	12.440	12.350	12.360	9.261	73,900
2023-05-22	12.420	12.540	12.340	12.350	9.253	57,000
2023-05-19	12.410	12.610	12.350	12.430	9.313	94,300
2023-05-18	12.330	12.490	12.280	12.370	9.268	115,000
2023-05-17	12.300	12.440	12.280	12.330	9.238	75,100
2023-05-16	12.350	12.450	12.280	12.340	9.246	74,200
2023-05-15	12.330	12.450	12.300	12.340	9.246	67,700
2023-05-12	12.310	12.460	12.000	12.360	9.261	155,000
2023-05-11	12.180	12.390	12.070	12.310	9.223	95,400
2023-05-10	12.080	12.320	11.990	12.200	9.141	161,500
2023-05-09	11.970	12.140	11.930	12.080	9.051	89,600
2023-05-08	11.960	12.010	11.910	11.960	8.961	142,300
2023-05-05	11.860	12.100	11.850	12.000	8.991	159,200
2023-05-04	12.190	12.200	11.510	11.810	8.848	312,000
2023-05-03	12.000	12.110	12.000	12.060	9.036	116,700
2023-05-02	12.070	12.100	11.880	12.000	8.972	116,400
2023-04-28	11.750	12.140	11.750	12.070	9.024	184,600
2023-04-27	11.670	11.840	11.670	11.720	8.763	128,900
2023-04-26	11.780	11.820	11.610	11.700	8.748	136,200
2023-04-25	11.810	11.870	11.700	11.780	8.807	124,400
2023-04-24	11.570	11.840	11.560	11.810	8.830	218,300
2023-04-20	11.600	11.630	11.500	11.570	8.650	90,400
2023-04-19	11.660	11.740	11.580	11.580	8.658	104,100
2023-04-18	11.730	11.790	11.610	11.670	8.725	108,500
2023-04-17	11.610	11.810	11.570	11.730	8.770	220,400
2023-04-14	11.650	11.650	11.480	11.610	8.680	151,600
2023-04-13	11.570	11.630	11.510	11.590	8.665	120,700
2023-04-12	11.330	11.620	11.330	11.550	8.635	198,800
2023-04-11	11.350	11.470	11.220	11.320	8.464	389,500
2023-04-10	11.680	11.710	11.080	11.270	8.426	479,900
2023-04-06	11.710	11.750	11.640	11.660	8.718	136,900
2023-04-05	11.700	11.800	11.570	11.670	8.725	121,100
2023-04-04	11.610	11.770	11.530	11.700	8.748	119,100
2023-04-03	11.740	11.740	11.400	11.560	8.643	212,200
2023-03-31	11.620	11.700	11.550	11.610	8.680	150,300
2023-03-30	11.630	11.730	11.550	11.620	8.688	179,700
2023-03-29	11.690	11.720	11.510	11.620	8.688	138,700
2023-03-28	11.690	11.690	11.580	11.680	8.733	146,500
2023-03-27	11.690	11.770	11.630	11.680	8.733	137,800
2023-03-24	11.600	11.700	11.500	11.690	8.740	113,400
2023-03-23	11.640	11.670	11.380	11.510	8.606	194,300
2023-03-22	11.670	11.710	11.540	11.640	8.703	159,500
2023-03-21	11.900	11.900	11.600	11.640	8.703	210,300
2023-03-20	11.880	12.010	11.790	11.900	8.897	167,600
2023-03-17	11.990	11.990	11.700	11.880	8.882	203,500
2023-03-16	12.380	12.400	11.920	11.930	8.920	342,300
2023-03-15	12.240	12.540	12.190	12.490	9.338	138,800
2023-03-14	12.110	12.260	12.110	12.240	9.151	88,600
2023-03-13	12.000	12.290	11.970	12.100	9.047	138,200
2023-03-10	12.000	12.060	11.910	12.000	8.972	154,100

← NewerPage 15 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.