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
2022-12-12	11.680	11.720	11.400	11.610	8.357	217,700
2022-12-09	11.750	11.750	11.590	11.740	8.450	147,700
2022-12-08	11.810	11.870	11.680	11.750	8.457	150,200
2022-12-07	11.770	11.860	11.680	11.790	8.486	116,700
2022-12-06	11.650	11.770	11.600	11.750	8.457	191,800
2022-12-05	11.830	11.830	11.550	11.640	8.378	344,800
2022-12-02	11.870	12.070	11.720	11.720	8.436	225,500
2022-12-01	11.550	11.900	11.380	11.900	8.565	326,200
2022-11-30	12.000	12.010	11.580	11.580	8.335	565,000
2022-11-29	12.080	12.110	11.970	12.020	8.652	160,000
2022-11-28	12.160	12.190	11.990	12.080	8.695	177,000
2022-11-25	12.310	12.390	12.110	12.120	8.724	146,900
2022-11-24	12.150	12.370	12.130	12.300	8.853	69,600
2022-11-23	12.300	12.300	12.080	12.150	8.745	129,400
2022-11-22	12.380	12.500	12.230	12.300	8.853	137,400
2022-11-21	12.380	12.600	12.350	12.380	8.911	204,100
2022-11-18	12.410	12.600	12.290	12.380	8.911	219,100
2022-11-17	12.420	12.420	12.140	12.400	8.925	201,100
2022-11-16	12.760	12.820	12.380	12.420	8.940	365,500
2022-11-14	13.230	13.640	13.230	13.460	9.688	296,000
2022-11-11	12.920	13.230	12.830	13.230	9.262	296,700
2022-11-10	13.180	13.290	12.720	12.920	9.045	565,400
2022-11-09	13.240	13.320	13.070	13.140	9.199	155,600
2022-11-08	13.140	13.210	13.000	13.210	9.248	175,200
2022-11-07	13.270	13.280	13.050	13.140	9.199	245,900
2022-11-04	13.300	13.410	13.180	13.220	9.255	211,000
2022-11-03	13.350	13.370	13.080	13.230	9.262	191,000
2022-11-01	13.420	13.490	13.160	13.350	9.346	176,200
2022-10-31	13.190	13.450	12.900	13.420	9.395	214,200
2022-10-28	13.300	13.400	13.190	13.230	9.262	80,000
2022-10-27	13.180	13.300	13.140	13.300	9.311	80,000
2022-10-26	13.360	13.400	13.050	13.180	9.227	133,300
2022-10-25	13.520	13.520	13.410	13.410	9.388	63,700
2022-10-24	13.310	13.590	13.310	13.520	9.465	103,000
2022-10-21	13.130	13.470	13.090	13.320	9.325	134,200
2022-10-20	13.100	13.160	13.020	13.120	9.185	93,700
2022-10-19	13.060	13.110	12.960	13.110	9.178	141,300
2022-10-18	13.030	13.130	12.960	13.060	9.143	178,900
2022-10-17	13.030	13.100	12.930	13.010	9.108	184,300
2022-10-14	13.140	13.140	12.880	13.030	9.122	176,600
2022-10-13	13.320	13.370	13.000	13.150	9.206	164,700
2022-10-11	13.300	13.370	13.230	13.300	9.311	126,400
2022-10-10	13.310	13.370	13.220	13.340	9.339	101,200
2022-10-07	13.250	13.350	13.190	13.300	9.311	112,400
2022-10-06	13.200	13.300	13.130	13.220	9.255	95,300
2022-10-05	13.280	13.980	13.060	13.200	9.241	172,700
2022-10-04	13.400	13.510	13.150	13.280	9.297	142,100
2022-10-03	13.040	13.350	13.040	13.350	9.346	194,100
2022-09-30	12.970	13.110	12.850	13.040	9.129	114,300
2022-09-29	13.180	13.180	12.840	12.950	9.066	183,500
2022-09-28	13.450	13.460	13.140	13.180	9.227	136,400
2022-09-27	13.550	13.580	13.380	13.410	9.388	114,300
2022-09-26	13.900	13.920	13.570	13.570	9.500	75,000
2022-09-23	13.950	13.990	13.800	13.860	9.703	104,000
2022-09-22	13.950	14.000	13.820	14.000	9.801	66,500
2022-09-21	13.780	13.990	13.780	13.920	9.745	56,000
2022-09-20	13.770	13.860	13.620	13.780	9.647	104,200
2022-09-19	13.590	13.770	13.440	13.770	9.640	73,100
2022-09-16	13.680	13.680	13.480	13.610	9.528	130,500
2022-09-15	13.790	13.790	13.610	13.680	9.577	65,600

← NewerPage 17 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.