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
2021-12-27	12.110	12.200	12.100	12.120	7.772	40,100
2021-12-23	12.120	12.200	12.030	12.080	7.746	46,200
2021-12-22	12.080	12.150	12.000	12.120	7.772	45,400
2021-12-21	12.120	12.180	12.010	12.080	7.746	64,800
2021-12-20	12.150	12.150	12.050	12.080	7.746	48,000
2021-12-17	12.210	12.270	12.110	12.150	7.791	62,800
2021-12-16	12.050	12.300	12.050	12.170	7.804	77,700
2021-12-15	12.020	12.120	11.880	12.050	7.727	64,600
2021-12-14	11.850	12.200	11.850	11.990	7.688	89,600
2021-12-13	11.920	12.100	10.970	11.840	7.592	146,100
2021-12-10	11.900	12.010	11.830	11.920	7.644	56,900
2021-12-09	11.930	11.980	11.800	11.870	7.612	86,100
2021-12-08	11.980	12.070	11.910	11.930	7.650	109,400
2021-12-07	12.230	12.250	11.980	11.980	7.682	191,600
2021-12-06	12.780	12.980	12.660	12.890	8.266	380,500
2021-12-03	12.580	12.860	12.420	12.650	7.787	293,800
2021-12-02	12.200	12.610	12.180	12.460	7.670	258,900
2021-12-01	11.980	12.210	11.940	12.000	7.387	60,600
2021-11-30	12.070	12.240	11.900	11.950	7.356	85,400
2021-11-29	11.900	12.140	11.900	12.070	7.430	56,400
2021-11-26	11.960	12.000	11.410	11.880	7.313	102,300
2021-11-25	11.960	12.080	11.870	11.960	7.362	49,000
2021-11-24	11.890	11.930	11.780	11.890	7.319	45,500
2021-11-23	11.810	11.900	11.750	11.900	7.326	38,400
2021-11-22	11.890	11.940	11.780	11.810	7.270	73,500
2021-11-19	11.880	12.010	11.830	11.870	7.307	45,700
2021-11-18	11.880	12.020	11.800	11.860	7.301	55,100
2021-11-17	11.750	12.050	11.750	11.800	7.264	106,600
2021-11-16	12.250	12.280	11.930	11.950	7.356	140,100
2021-11-12	12.320	12.460	12.220	12.270	7.553	57,400
2021-11-11	12.540	12.680	12.280	12.320	7.584	161,900
2021-11-10	12.420	12.690	12.370	12.600	7.756	93,300
2021-11-09	12.250	12.470	12.160	12.420	7.646	85,200
2021-11-08	12.380	12.460	12.160	12.250	7.541	90,700
2021-11-05	12.520	12.570	12.340	12.360	7.609	90,000
2021-11-04	12.720	12.900	12.420	12.520	7.707	66,400
2021-11-03	12.380	12.730	12.310	12.720	7.830	103,100
2021-11-01	12.440	12.500	12.350	12.380	7.621	52,300
2021-10-29	12.460	12.480	12.320	12.400	7.633	46,900
2021-10-28	12.480	12.590	12.320	12.320	7.584	60,800
2021-10-27	12.370	12.550	12.350	12.480	7.683	41,900
2021-10-26	12.650	12.650	12.310	12.370	7.615	69,300
2021-10-25	12.380	12.620	12.370	12.540	7.719	36,300
2021-10-22	12.460	12.530	12.190	12.370	7.615	97,200
2021-10-21	12.590	12.590	12.380	12.550	7.726	65,500
2021-10-20	12.520	12.770	12.370	12.590	7.750	56,600

← NewerPage 21 of 21 · 1,246 trading days

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.