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
2023-03-09	12.070	12.120	11.970	12.060	9.017	146,700
2023-03-08	12.000	12.080	11.950	12.080	9.032	105,100
2023-03-07	12.090	12.090	11.890	12.000	8.972	194,000
2023-03-06	11.950	12.030	11.900	11.990	8.964	175,500
2023-03-03	11.920	12.030	11.790	11.950	8.935	219,700
2023-03-02	11.940	12.090	11.850	11.920	8.912	228,700
2023-03-01	11.860	11.930	11.810	11.930	8.920	177,000
2023-02-28	11.920	11.950	11.810	11.860	8.867	166,300
2023-02-27	11.800	11.930	11.740	11.870	8.875	199,100
2023-02-24	11.890	11.920	11.760	11.800	8.822	258,400
2023-02-23	11.950	11.980	11.820	11.890	8.890	133,700
2023-02-22	11.980	12.010	11.800	11.980	8.957	184,900
2023-02-17	11.960	12.100	11.960	11.980	8.957	142,300
2023-02-16	12.000	12.010	11.880	11.950	8.935	196,000
2023-02-15	11.990	12.060	11.930	12.000	8.972	161,100
2023-02-14	12.060	12.110	11.910	11.990	8.964	173,300
2023-02-13	11.930	12.160	11.930	12.060	9.017	138,800
2023-02-10	11.890	12.000	11.800	11.940	8.927	132,200
2023-02-09	12.050	12.050	11.790	11.890	8.890	204,800
2023-02-08	11.860	12.020	11.840	12.000	8.972	172,700
2023-02-07	12.000	12.060	11.800	11.860	8.867	264,900
2023-02-06	11.930	12.090	11.860	12.000	8.972	177,000
2023-02-03	12.040	12.060	11.840	11.840	8.852	286,700
2023-02-02	12.110	12.160	11.960	12.060	9.017	230,800
2023-02-01	12.380	12.400	12.020	12.060	9.017	359,100
2023-01-31	12.150	12.360	12.130	12.300	9.196	148,600
2023-01-30	12.130	12.190	12.060	12.150	9.084	204,900
2023-01-27	12.060	12.270	12.050	12.090	9.039	195,400
2023-01-26	11.930	12.090	11.910	12.000	8.972	214,800
2023-01-25	11.900	11.960	11.860	11.930	8.920	230,100
2023-01-24	11.760	11.910	11.670	11.900	8.897	239,400
2023-01-23	11.790	11.910	11.760	11.760	8.793	326,900
2023-01-20	11.850	11.850	11.710	11.790	8.815	166,100
2023-01-19	11.740	11.840	11.680	11.820	8.837	129,100
2023-01-18	11.690	11.790	11.680	11.740	8.778	229,300
2023-01-17	11.620	11.720	11.590	11.680	8.733	157,900
2023-01-16	11.680	11.680	11.560	11.600	8.673	222,900
2023-01-13	11.660	11.750	11.510	11.620	8.688	175,600
2023-01-12	11.600	11.800	11.550	11.650	8.710	264,700
2023-01-11	11.500	11.600	11.350	11.600	8.673	298,200
2023-01-10	12.100	12.110	11.860	11.990	8.964	857,800
2023-01-09	11.960	12.030	11.710	11.930	8.587	816,000
2023-01-06	11.740	12.040	11.620	11.820	8.508	921,200
2023-01-05	11.370	11.470	11.290	11.470	8.256	129,900
2023-01-04	11.390	11.420	11.240	11.350	8.169	179,700
2023-01-03	11.520	11.520	11.240	11.330	8.155	222,300
2023-01-02	11.630	11.700	11.360	11.560	8.321	207,400
2022-12-29	11.680	11.690	11.520	11.630	8.371	166,100
2022-12-28	11.480	11.710	11.410	11.680	8.407	144,600
2022-12-27	11.620	11.680	11.410	11.480	8.263	127,100
2022-12-26	11.740	11.740	11.510	11.620	8.364	116,400
2022-12-23	11.690	11.740	11.530	11.730	8.443	136,800
2022-12-22	11.360	11.690	11.300	11.690	8.414	171,400
2022-12-21	11.200	11.360	11.080	11.360	8.177	309,100
2022-12-20	11.150	11.320	11.030	11.190	8.054	204,200
2022-12-19	10.960	11.200	10.900	11.150	8.025	340,000
2022-12-16	11.300	11.320	10.860	10.870	7.824	451,400
2022-12-15	11.030	11.310	11.000	11.180	8.047	159,400
2022-12-14	11.330	11.330	10.790	11.030	7.939	432,400
2022-12-13	11.610	11.680	11.250	11.250	8.097	232,900

← NewerPage 16 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.