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
2022-09-14	13.800	13.810	13.640	13.790	9.654	66,400
2022-09-13	13.910	13.910	13.710	13.810	9.668	94,900
2022-09-12	13.950	13.970	13.810	13.900	9.731	76,900
2022-09-09	13.950	13.990	13.830	13.950	9.766	138,400
2022-09-08	14.020	14.120	13.870	14.010	9.808	88,900
2022-09-06	14.150	14.160	14.020	14.020	9.815	69,200
2022-09-05	14.130	14.240	14.070	14.150	9.906	67,900
2022-09-02	14.020	14.140	14.010	14.130	9.892	69,300
2022-09-01	13.900	14.200	13.830	14.100	9.871	136,800
2022-08-31	13.590	13.900	13.580	13.820	9.675	83,000
2022-08-30	13.600	13.700	13.550	13.580	9.507	68,200
2022-08-29	13.470	13.700	13.420	13.630	9.542	100,600
2022-08-26	13.330	13.550	13.330	13.400	9.381	98,700
2022-08-25	13.650	13.650	13.390	13.440	9.409	127,700
2022-08-24	13.790	13.790	13.570	13.650	9.556	107,300
2022-08-23	13.830	13.920	13.710	13.750	9.626	65,000
2022-08-22	13.920	13.920	13.740	13.860	9.703	63,600
2022-08-19	14.050	14.050	13.790	13.910	9.738	53,200
2022-08-18	14.440	14.440	13.850	14.070	9.850	82,800
2022-08-17	13.700	14.020	13.600	13.900	9.731	94,500
2022-08-16	14.150	14.150	13.000	13.760	9.633	251,600
2022-08-15	14.430	14.700	14.310	14.500	10.151	212,800
2022-08-12	14.160	14.360	14.080	14.360	9.710	151,500
2022-08-11	14.510	14.620	14.060	14.150	9.568	189,700
2022-08-10	14.380	14.600	14.380	14.410	9.744	46,200
2022-08-09	14.160	14.390	14.160	14.380	9.723	40,500
2022-08-08	14.090	14.300	14.000	14.150	9.568	76,600
2022-08-05	13.970	14.140	13.960	14.140	9.561	40,100
2022-08-04	13.840	13.980	13.840	13.970	9.446	49,400
2022-08-03	13.850	13.890	13.750	13.840	9.358	49,800
2022-08-02	13.580	13.860	13.550	13.850	9.365	71,300
2022-08-01	13.500	13.740	13.460	13.590	9.189	76,200
2022-07-29	13.500	13.600	13.420	13.600	9.196	61,800
2022-07-28	13.480	13.570	13.400	13.530	9.149	48,900
2022-07-27	13.500	13.520	13.310	13.520	9.142	50,000
2022-07-26	13.500	13.680	13.460	13.500	9.128	46,200
2022-07-25	13.390	13.600	13.380	13.500	9.128	47,100
2022-07-22	13.200	13.440	13.200	13.390	9.054	44,800
2022-07-21	13.100	13.200	13.030	13.190	8.919	46,100
2022-07-20	13.100	13.180	13.050	13.090	8.851	69,000
2022-07-19	13.120	13.160	13.040	13.110	8.865	40,700
2022-07-18	13.250	13.340	13.070	13.160	8.898	48,500
2022-07-15	13.160	13.390	13.090	13.220	8.939	82,700
2022-07-14	13.010	13.190	13.010	13.130	8.878	47,800
2022-07-13	13.020	13.050	12.960	13.050	8.824	33,400
2022-07-12	13.020	13.180	13.000	13.020	8.804	38,000
2022-07-11	12.980	13.090	12.940	13.000	8.790	58,100
2022-07-08	13.050	13.110	12.930	12.970	8.770	80,700
2022-07-07	12.930	13.150	12.890	13.080	8.844	108,600
2022-07-06	12.910	13.020	12.720	12.920	8.736	47,500
2022-07-05	12.970	12.970	12.770	12.770	8.635	57,200
2022-07-04	13.110	13.170	12.880	12.970	8.770	66,800
2022-07-01	12.930	13.280	12.850	13.130	8.878	92,600
2022-06-30	12.930	13.040	12.700	12.930	8.743	97,800
2022-06-29	13.150	13.200	12.910	12.930	8.743	63,100
2022-06-28	13.110	13.300	13.050	13.050	8.824	42,900
2022-06-27	13.060	13.160	12.840	13.100	8.858	65,300
2022-06-24	13.240	13.240	13.020	13.040	8.817	61,900
2022-06-23	13.330	13.430	13.150	13.150	8.892	52,700
2022-06-22	13.240	13.380	13.130	13.320	9.007	61,400

← NewerPage 18 of 21 · 1,246 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.