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
2022-06-21	13.500	13.580	13.220	13.220	8.939	103,200
2022-06-20	13.490	13.540	13.400	13.500	9.128	52,000
2022-06-17	13.540	13.590	13.450	13.550	9.162	69,800
2022-06-15	13.510	13.620	13.480	13.590	9.189	43,800
2022-06-14	13.530	13.650	13.460	13.520	9.142	34,200
2022-06-13	13.520	13.600	13.420	13.520	9.142	55,400
2022-06-10	13.510	13.630	13.420	13.510	9.135	64,100
2022-06-09	13.570	13.670	13.450	13.600	9.196	45,900
2022-06-08	13.600	13.630	13.430	13.570	9.176	42,000
2022-06-07	13.790	13.840	13.600	13.600	9.196	53,000
2022-06-06	13.900	14.040	13.780	13.790	9.324	85,700
2022-06-03	13.690	13.950	13.530	13.850	9.365	77,600
2022-06-02	13.500	13.660	13.450	13.660	9.236	58,100
2022-06-01	13.540	13.570	13.370	13.450	9.094	94,700
2022-05-31	13.480	13.550	13.390	13.550	9.162	83,300
2022-05-30	13.430	13.430	13.300	13.390	9.054	44,200
2022-05-27	13.610	13.610	13.340	13.340	9.020	79,900
2022-05-26	13.870	13.910	13.500	13.500	9.128	119,600
2022-05-25	13.920	14.100	13.880	13.880	9.385	36,500
2022-05-24	13.690	14.050	13.650	13.920	9.412	65,700
2022-05-23	13.580	13.750	13.550	13.650	9.230	54,400
2022-05-20	13.720	13.760	13.580	13.580	9.182	39,200
2022-05-19	13.700	13.760	13.580	13.750	9.297	40,300
2022-05-18	13.600	13.760	13.550	13.630	9.216	40,600
2022-05-17	13.420	13.700	13.420	13.600	9.196	45,500
2022-05-16	13.400	13.500	13.360	13.360	9.034	83,200
2022-05-13	13.530	13.570	13.270	13.370	9.040	105,300
2022-05-12	13.330	13.620	13.260	13.510	9.135	86,000
2022-05-11	13.710	14.000	13.240	13.340	9.020	196,000
2022-05-10	13.920	14.210	13.640	13.700	9.264	194,600
2022-05-09	14.990	15.170	14.880	15.100	10.210	152,400
2022-05-06	14.980	15.060	14.850	14.990	9.612	129,700
2022-05-05	15.010	15.100	14.820	14.970	9.599	135,300
2022-05-04	14.940	15.040	14.690	15.040	9.644	143,800
2022-05-03	14.790	14.890	14.650	14.830	9.510	51,800
2022-05-02	14.780	14.780	14.500	14.690	9.420	99,900
2022-04-29	15.070	15.070	14.780	14.790	9.484	79,200
2022-04-28	15.180	15.330	15.070	15.070	9.663	47,800
2022-04-27	15.150	15.270	15.100	15.180	9.734	43,400
2022-04-26	15.080	15.230	14.930	15.080	9.670	86,400
2022-04-25	14.730	15.060	14.660	14.960	9.593	70,500
2022-04-22	14.950	14.950	14.680	14.740	9.452	40,700
2022-04-20	14.720	14.900	14.500	14.760	9.465	69,100
2022-04-19	14.890	14.950	14.730	14.830	9.510	43,700
2022-04-18	14.770	14.950	14.770	14.880	9.542	47,500
2022-04-14	14.840	14.870	14.680	14.850	9.522	36,200
2022-04-13	14.970	15.010	14.800	14.850	9.522	38,900
2022-04-12	14.810	15.020	14.810	14.950	9.587	79,100
2022-04-11	14.750	14.890	14.720	14.800	9.490	61,900
2022-04-08	14.750	14.870	14.650	14.840	9.516	57,300
2022-04-07	14.620	14.760	14.620	14.750	9.458	51,800
2022-04-06	14.830	14.830	14.620	14.620	9.375	56,800
2022-04-05	14.920	14.970	14.740	14.770	9.471	64,100
2022-04-04	14.820	14.940	14.780	14.920	9.567	73,500
2022-04-01	14.840	15.050	14.760	14.820	9.503	79,000
2022-03-31	14.550	14.910	14.550	14.840	9.516	42,100
2022-03-30	14.810	14.900	14.550	14.550	9.330	81,700
2022-03-29	14.860	14.930	14.670	14.780	9.478	62,500
2022-03-28	15.010	15.110	14.800	14.850	9.522	98,000
2022-03-25	14.780	15.100	14.780	15.020	9.631	120,500

← NewerPage 19 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.