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
2026-01-27	14.350	14.720	14.350	14.590	13.857	79,400
2026-01-26	14.150	14.280	14.020	14.260	13.544	62,800
2026-01-23	13.830	14.300	13.820	14.100	13.392	71,800
2026-01-22	13.490	14.050	13.490	13.830	13.135	83,400
2026-01-21	13.280	13.590	13.280	13.490	12.812	59,200
2026-01-20	13.180	13.250	13.060	13.200	12.537	41,200
2026-01-19	13.030	13.230	13.030	13.210	12.546	49,500
2026-01-16	13.240	13.290	13.020	13.030	12.375	74,200
2026-01-15	13.050	13.280	13.050	13.200	12.537	41,800
2026-01-14	13.060	13.240	13.020	13.050	12.394	71,000
2026-01-13	13.120	13.210	13.020	13.100	12.442	72,600
2026-01-12	13.290	13.330	13.120	13.120	12.461	57,400
2026-01-09	13.570	13.570	13.170	13.200	12.537	80,500
2026-01-08	13.830	13.830	13.280	13.440	12.765	100,900
2026-01-07	14.020	14.020	13.680	13.680	12.993	37,100
2026-01-06	13.920	14.220	13.880	13.890	13.192	62,400
2026-01-05	13.930	14.090	13.930	13.980	13.278	49,900
2026-01-02	13.810	14.040	13.810	13.930	13.230	61,700
2025-12-30	13.700	14.090	13.700	13.900	13.202	64,600
2025-12-29	13.680	13.710	13.540	13.590	12.907	54,000
2025-12-26	13.500	13.700	13.420	13.680	12.993	43,100
2025-12-23	13.250	13.580	13.250	13.500	12.822	46,100
2025-12-22	13.550	13.580	13.230	13.230	12.565	83,400
2025-12-19	13.510	13.580	13.350	13.550	12.869	64,800
2025-12-18	13.340	13.440	13.300	13.430	12.755	47,000
2025-12-17	13.700	13.700	13.310	13.310	12.641	81,200
2025-12-16	14.060	14.060	13.700	13.700	13.012	89,100
2025-12-15	13.780	14.200	13.780	14.070	13.363	102,500
2025-12-12	13.800	13.930	13.750	13.810	13.116	32,300
2025-12-11	13.800	13.930	13.750	13.890	13.192	31,200
2025-12-10	13.610	13.920	13.610	13.870	13.173	73,700
2025-12-09	13.660	13.750	13.490	13.610	12.926	57,700
2025-12-08	13.630	13.880	13.580	13.660	12.974	41,400
2025-12-05	13.910	14.070	13.280	13.700	13.012	154,600
2025-12-04	13.870	14.100	13.840	13.980	13.278	81,300
2025-12-03	14.020	14.140	13.810	13.870	13.173	81,400
2025-12-02	14.150	14.160	13.990	14.020	13.316	76,400
2025-12-01	14.310	14.420	14.050	14.150	13.439	96,800
2025-11-28	14.400	14.570	14.270	14.270	13.553	79,300
2025-11-27	14.230	14.410	14.230	14.360	13.639	43,900
2025-11-26	14.230	14.440	14.210	14.230	13.515	82,800
2025-11-25	14.280	14.350	14.130	14.350	13.629	78,600
2025-11-24	13.940	14.280	13.900	14.280	13.563	121,800
2025-11-21	14.100	14.240	13.920	13.980	13.278	121,700
2025-11-19	14.590	14.660	14.200	14.200	13.487	168,800
2025-11-18	14.850	15.020	14.670	14.730	13.990	163,700
2025-11-17	14.530	15.030	14.520	14.800	14.056	267,200
2025-11-14	14.700	15.200	14.700	14.820	14.075	224,200
2025-11-13	14.760	14.990	14.710	14.710	13.674	344,000
2025-11-12	14.100	14.920	14.060	14.920	13.869	361,200
2025-11-11	13.450	14.190	13.440	14.100	13.107	234,900
2025-11-10	13.320	13.560	13.300	13.450	12.503	118,300
2025-11-07	13.350	13.430	13.250	13.430	12.484	78,900
2025-11-06	13.080	13.350	13.060	13.350	12.410	98,900
2025-11-05	12.920	13.220	12.920	13.150	12.224	127,900
2025-11-04	12.670	12.980	12.300	12.920	12.010	109,300
2025-11-03	12.600	12.740	12.530	12.670	11.778	109,800
2025-10-31	12.550	12.680	12.470	12.620	11.731	112,000
2025-10-30	12.210	12.600	12.210	12.550	11.666	55,200
2025-10-29	12.450	12.590	12.400	12.400	11.527	42,800

← NewerPage 4 of 21 · 1,248 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.