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
2026-07-22	13.620	13.790	13.550	13.550	13.336	66,700
2026-07-21	13.580	13.670	13.490	13.630	13.414	39,800
2026-07-20	13.650	13.650	13.650	13.650	13.434	0
2026-07-17	13.560	13.730	13.500	13.650	13.434	46,200
2026-07-16	13.610	13.610	13.380	13.530	13.316	54,000
2026-07-15	13.670	13.670	13.470	13.520	13.306	66,900
2026-07-14	13.630	13.740	13.550	13.630	13.414	73,000
2026-07-13	13.660	13.820	13.580	13.670	13.454	78,000
2026-07-10	13.450	13.810	13.350	13.660	13.444	139,900
2026-07-09	13.290	13.330	13.070	13.310	13.099	47,500
2026-07-08	13.310	13.340	13.110	13.150	12.942	92,200
2026-07-07	13.360	13.480	13.290	13.370	13.158	70,500
2026-07-06	13.530	13.530	13.300	13.370	13.158	65,300
2026-07-03	13.470	13.720	13.400	13.530	13.316	173,300
2026-07-02	13.250	13.480	13.250	13.400	13.188	127,800
2026-07-01	13.190	13.240	13.020	13.100	12.893	96,900
2026-06-30	13.390	13.420	13.070	13.180	12.971	59,800
2026-06-29	13.230	13.320	13.170	13.240	13.030	85,700
2026-06-26	13.240	13.310	13.140	13.180	12.971	67,500
2026-06-25	13.250	13.380	13.150	13.270	13.060	85,600
2026-06-24	13.260	13.290	13.100	13.100	12.893	64,100
2026-06-23	13.220	13.260	13.040	13.260	13.050	93,800
2026-06-22	13.060	13.240	13.000	13.220	13.011	62,800
2026-06-19	13.280	13.280	12.920	12.920	12.716	201,000
2026-06-18	13.000	13.180	12.870	13.180	12.971	100,900
2026-06-17	13.320	13.320	12.880	12.890	12.686	157,500
2026-06-16	13.470	13.470	12.960	13.320	13.109	81,600
2026-06-15	13.140	13.480	13.130	13.480	13.267	87,400
2026-06-12	13.120	13.220	13.060	13.120	12.912	92,100
2026-06-11	12.980	13.150	12.910	13.150	12.942	84,900
2026-06-10	12.940	12.990	12.820	12.980	12.775	61,800
2026-06-09	12.930	13.060	12.900	12.940	12.735	55,200
2026-06-08	12.900	12.910	12.730	12.870	12.666	91,700
2026-06-05	12.980	12.990	12.790	12.820	12.617	148,000
2026-06-03	13.100	13.100	12.900	12.980	12.775	95,200
2026-06-02	13.060	13.100	12.980	13.100	12.893	86,000
2026-06-01	12.980	13.130	12.900	13.030	12.824	157,500
2026-05-29	13.170	13.170	12.850	13.010	12.804	109,500
2026-05-28	13.230	13.230	13.000	13.000	12.794	90,400
2026-05-27	13.080	13.310	12.930	13.090	12.883	98,900
2026-05-26	13.200	13.200	12.850	12.990	12.784	115,100
2026-05-25	12.950	13.190	12.660	13.100	12.893	98,200
2026-05-22	12.940	12.940	12.660	12.820	12.617	68,200
2026-05-21	12.770	12.840	12.620	12.800	12.597	103,700
2026-05-20	12.730	12.870	12.610	12.780	12.578	108,000
2026-05-19	12.760	12.760	12.550	12.700	12.499	101,300
2026-05-18	12.760	12.800	12.610	12.800	12.597	118,800
2026-05-15	12.750	12.750	12.550	12.750	12.548	134,900
2026-05-14	12.850	12.950	12.750	12.760	12.558	163,200
2026-05-13	13.210	13.220	12.710	12.750	12.548	200,800
2026-05-12	13.610	13.610	13.120	13.120	12.912	198,200
2026-05-11	13.500	13.670	13.440	13.630	13.414	154,800
2026-05-08	13.510	13.730	13.340	13.500	13.103	142,000
2026-05-07	13.800	13.870	13.330	13.490	13.093	349,000
2026-05-06	13.600	13.850	13.470	13.820	13.414	97,900
2026-05-05	13.620	13.670	13.460	13.600	13.200	120,100
2026-05-04	14.000	14.010	13.590	13.620	13.219	163,500
2026-04-30	14.170	14.170	13.760	13.980	13.569	123,000
2026-04-29	14.180	14.210	13.980	14.030	13.617	130,100
2026-04-28	14.260	14.260	14.030	14.190	13.477	117,200

← NewerPage 2 of 3 · 125 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.