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
2026-04-27	14.440	14.570	14.260	14.260	13.544	97,800
2026-04-24	14.590	14.660	14.330	14.550	13.819	67,800
2026-04-23	14.850	14.930	14.500	14.600	13.867	97,200
2026-04-22	14.940	15.040	14.730	14.850	14.104	90,900
2026-04-20	14.750	15.080	14.670	14.950	14.199	87,000
2026-04-17	14.680	14.830	14.680	14.720	13.980	50,300
2026-04-16	14.940	14.970	14.560	14.640	13.904	123,300
2026-04-15	14.950	14.950	14.790	14.880	14.132	47,900
2026-04-14	14.920	15.030	14.800	14.950	14.199	60,500
2026-04-13	14.800	15.040	14.670	14.900	14.151	82,500
2026-04-10	14.820	14.910	14.760	14.900	14.151	79,900
2026-04-09	14.630	14.900	14.420	14.750	14.009	102,100
2026-04-08	14.210	14.730	14.210	14.570	13.838	138,200
2026-04-07	14.220	14.220	13.870	14.090	13.382	103,900
2026-04-06	14.220	14.270	14.060	14.200	13.487	80,500
2026-04-02	14.090	14.250	13.820	14.070	13.363	79,900
2026-04-01	14.140	14.320	14.090	14.140	13.430	92,300
2026-03-31	13.750	14.100	13.720	14.100	13.392	112,600
2026-03-30	13.810	13.860	13.580	13.700	13.012	69,500
2026-03-27	13.750	13.910	13.530	13.670	12.983	105,400
2026-03-26	13.890	13.960	13.700	13.750	13.059	81,000
2026-03-25	13.880	14.120	13.840	13.930	13.230	101,100
2026-03-24	13.850	13.930	13.680	13.850	13.154	84,200
2026-03-23	13.500	14.000	13.500	13.900	13.202	70,500
2026-03-20	13.870	14.000	13.350	13.490	12.812	170,700
2026-03-19	13.790	13.890	13.530	13.860	13.164	112,500
2026-03-18	14.010	14.350	13.730	13.740	13.050	191,000
2026-03-17	14.000	14.230	13.900	13.970	13.268	86,700
2026-03-16	14.020	14.170	13.950	14.010	13.306	71,400
2026-03-13	13.960	14.140	13.850	13.850	13.154	100,200
2026-03-12	14.100	14.100	13.780	13.880	13.183	90,300
2026-03-11	13.920	14.250	13.910	14.120	13.411	35,600
2026-03-10	14.150	14.400	14.060	14.060	13.354	55,900
2026-03-09	13.980	14.200	13.970	14.060	13.354	52,600
2026-03-06	14.080	14.200	13.860	14.200	13.487	46,800
2026-03-05	14.210	14.270	13.880	14.080	13.373	63,900
2026-03-04	13.900	14.360	13.900	14.210	13.496	46,700
2026-03-03	14.540	14.540	13.720	13.900	13.202	137,700
2026-03-02	14.580	14.580	14.230	14.560	13.829	83,900
2026-02-27	14.400	14.660	14.400	14.590	13.857	66,300
2026-02-26	14.650	14.760	14.480	14.590	13.857	114,300
2026-02-25	14.870	14.900	14.480	14.610	13.876	87,800
2026-02-24	14.780	15.130	14.780	14.860	14.113	100,700
2026-02-23	14.820	14.970	14.720	14.910	14.161	71,400
2026-02-20	14.510	14.920	14.510	14.750	14.009	73,200
2026-02-19	14.390	14.690	14.330	14.680	13.942	78,900
2026-02-18	14.360	14.500	14.220	14.280	13.563	48,200
2026-02-13	14.460	14.460	14.140	14.360	13.639	52,700
2026-02-12	14.610	14.650	14.320	14.450	13.724	53,500
2026-02-11	13.920	14.670	13.920	14.550	13.819	102,300
2026-02-10	13.940	14.110	13.850	13.870	13.173	85,300
2026-02-09	13.700	13.940	13.640	13.870	13.173	57,000
2026-02-06	13.850	13.880	13.610	13.710	13.021	40,700
2026-02-05	13.690	13.950	13.680	13.760	13.069	49,100
2026-02-04	13.950	13.950	13.490	13.690	13.002	92,500
2026-02-03	13.990	14.190	13.900	13.940	13.240	65,100
2026-02-02	13.940	14.090	13.700	13.990	13.287	78,100
2026-01-30	14.030	14.140	13.700	13.940	13.240	98,300
2026-01-29	14.450	14.450	13.950	14.060	13.354	85,100
2026-01-28	14.590	14.700	13.150	14.390	13.667	138,800

← NewerPage 3 of 5 · 247 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.