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
2022-03-24	14.490	14.830	14.400	14.790	9.484	117,500
2022-03-23	14.310	14.520	14.270	14.450	9.266	183,400
2022-03-22	14.190	14.410	14.190	14.310	9.176	66,900
2022-03-21	14.110	14.190	14.000	14.150	9.074	69,600
2022-03-18	13.870	14.110	13.810	14.000	8.977	121,800
2022-03-17	13.740	13.870	13.700	13.870	8.894	76,600
2022-03-16	13.690	13.890	13.620	13.740	8.811	72,400
2022-03-15	13.620	13.720	13.540	13.660	8.759	85,500
2022-03-14	13.640	13.770	13.560	13.630	8.740	61,000
2022-03-11	13.620	13.780	13.550	13.640	8.747	75,000
2022-03-10	13.570	13.800	13.470	13.590	8.714	81,900
2022-03-09	13.450	13.670	13.330	13.560	8.695	87,100
2022-03-08	13.580	13.580	13.270	13.330	8.548	97,800
2022-03-07	13.680	13.690	13.470	13.580	8.708	111,700
2022-03-04	13.250	13.850	13.190	13.700	8.785	196,200
2022-03-03	13.240	13.390	13.190	13.250	8.496	98,800
2022-03-02	13.010	13.370	13.010	13.260	8.503	93,400
2022-02-25	13.060	13.270	13.010	13.010	8.343	60,700
2022-02-24	12.890	13.200	12.700	13.110	8.407	177,000
2022-02-23	12.900	13.260	12.900	13.110	8.407	148,600
2022-02-22	12.670	12.960	12.670	12.890	8.266	104,500
2022-02-21	12.660	12.780	12.570	12.620	8.092	128,100
2022-02-18	12.590	12.760	12.550	12.620	8.092	128,200
2022-02-17	12.510	12.550	12.440	12.500	8.016	67,900
2022-02-16	12.600	12.630	12.510	12.510	8.022	99,200
2022-02-15	12.520	12.660	12.470	12.600	8.080	68,200
2022-02-14	12.570	12.650	12.410	12.520	8.028	72,300
2022-02-11	12.620	12.650	12.530	12.560	8.054	63,300
2022-02-10	12.620	12.680	12.530	12.620	8.092	46,600
2022-02-09	12.570	12.650	12.440	12.620	8.092	60,300
2022-02-08	12.680	12.680	12.520	12.570	8.060	63,200
2022-02-07	12.540	12.760	12.540	12.690	8.137	66,000
2022-02-04	12.700	12.700	12.500	12.570	8.060	49,000
2022-02-03	12.670	12.710	12.550	12.650	8.112	65,400
2022-02-02	12.700	12.700	12.500	12.660	8.118	50,900
2022-02-01	12.810	12.840	12.600	12.660	8.118	82,300
2022-01-31	12.620	12.830	12.540	12.810	8.214	71,300
2022-01-28	12.600	12.670	12.410	12.640	8.105	74,200
2022-01-27	12.610	12.700	12.500	12.590	8.073	76,000
2022-01-26	12.750	12.820	12.570	12.600	8.080	77,800
2022-01-25	12.700	12.780	12.510	12.710	8.150	60,200
2022-01-24	12.700	12.830	12.640	12.660	8.118	68,400
2022-01-21	12.610	12.730	12.450	12.660	8.118	66,300
2022-01-20	12.300	12.650	12.300	12.590	8.073	80,900
2022-01-19	12.110	12.310	12.090	12.250	7.855	59,600
2022-01-18	12.120	12.140	12.040	12.090	7.753	36,800
2022-01-17	12.040	12.150	11.980	12.080	7.746	69,100
2022-01-14	12.090	12.100	12.000	12.040	7.721	87,300
2022-01-13	12.040	12.100	12.020	12.090	7.753	62,200
2022-01-12	12.040	12.150	12.020	12.030	7.714	71,000
2022-01-11	12.090	12.130	12.000	12.040	7.721	78,000
2022-01-10	12.150	12.170	12.060	12.110	7.765	56,600
2022-01-07	12.040	12.230	12.020	12.130	7.778	57,100
2022-01-06	12.190	12.210	12.010	12.020	7.708	58,700
2022-01-05	12.250	12.310	12.130	12.130	7.778	74,600
2022-01-04	12.180	12.360	12.110	12.250	7.855	64,000
2022-01-03	12.140	12.290	12.080	12.170	7.804	80,200
2021-12-30	12.120	12.250	12.060	12.120	7.772	92,000
2021-12-29	12.160	12.180	12.050	12.090	7.753	70,200
2021-12-28	12.150	12.200	12.100	12.100	7.759	41,600

← NewerPage 20 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.