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
2025-10-28	12.330	12.510	12.320	12.450	11.573	67,900
2025-10-27	12.180	12.370	12.180	12.350	11.480	108,400
2025-10-24	12.050	12.300	12.050	12.160	11.304	108,800
2025-10-23	12.010	12.300	12.010	12.220	11.359	100,900
2025-10-22	12.010	12.130	11.970	12.090	11.238	76,200
2025-10-21	12.100	12.240	11.830	12.060	11.211	41,900
2025-10-20	12.100	12.240	11.830	12.110	11.257	76,500
2025-10-17	12.000	12.130	11.990	12.060	11.211	90,000
2025-10-16	11.950	12.120	11.500	12.010	11.164	155,000
2025-10-15	11.940	12.040	11.830	11.990	11.145	82,500
2025-10-14	11.940	11.990	11.860	11.890	11.053	57,700
2025-10-13	11.940	12.000	11.840	11.940	11.099	63,600
2025-10-10	11.910	12.000	11.780	11.930	11.090	55,500
2025-10-09	12.000	12.080	11.900	11.970	11.127	39,300
2025-10-08	11.950	12.040	11.910	12.000	11.155	43,100
2025-10-07	11.910	12.040	11.900	11.960	11.118	48,100
2025-10-06	12.230	12.230	11.900	12.020	11.173	51,300
2025-10-03	12.070	12.170	12.060	12.100	11.248	39,800
2025-10-02	12.180	12.230	12.110	12.120	11.266	67,900
2025-10-01	12.100	12.230	12.100	12.190	11.331	67,600
2025-09-30	12.250	12.320	12.110	12.130	11.276	52,900
2025-09-29	12.000	12.250	12.000	12.240	11.378	125,000
2025-09-26	11.980	12.060	11.970	12.000	11.155	45,800
2025-09-25	11.900	12.060	11.900	11.980	11.136	69,900
2025-09-24	11.970	12.020	11.900	11.940	11.099	48,100
2025-09-23	11.810	12.040	11.780	12.030	11.183	92,800
2025-09-22	11.840	11.840	11.500	11.820	10.987	49,700
2025-09-19	11.660	11.890	11.660	11.840	11.006	56,600
2025-09-18	11.700	11.840	11.700	11.740	10.913	44,300
2025-09-17	11.620	11.870	11.620	11.720	10.895	82,600
2025-09-16	11.650	11.710	11.510	11.700	10.876	50,100
2025-09-15	11.550	11.660	11.500	11.650	10.829	58,900
2025-09-12	11.570	11.610	11.500	11.540	10.727	61,200
2025-09-11	11.500	11.650	11.500	11.620	10.802	57,000
2025-09-10	11.600	11.650	11.500	11.530	10.718	95,500
2025-09-09	11.600	11.610	11.500	11.610	10.792	37,900
2025-09-08	11.620	11.660	11.420	11.580	10.764	65,300
2025-09-05	11.500	11.620	11.480	11.610	10.792	62,300
2025-09-04	11.410	11.500	11.330	11.500	10.690	54,900
2025-09-03	11.360	11.430	11.310	11.380	10.578	42,200
2025-09-02	11.450	11.600	11.330	11.330	10.532	70,700
2025-09-01	11.510	11.600	11.340	11.450	10.644	65,500
2025-08-29	11.530	11.600	11.490	11.500	10.690	51,300
2025-08-28	11.390	11.570	11.390	11.500	10.690	71,500
2025-08-27	11.350	11.470	11.330	11.390	10.588	123,000
2025-08-26	11.300	11.360	11.260	11.350	10.551	49,700
2025-08-25	11.240	11.330	11.240	11.250	10.458	74,800
2025-08-22	11.020	11.250	11.010	11.250	10.458	56,600
2025-08-21	11.020	11.120	10.920	11.020	10.244	119,400
2025-08-20	10.950	11.060	10.920	11.020	10.244	77,600
2025-08-19	11.130	11.310	10.860	10.940	10.169	123,400
2025-08-18	11.260	11.450	11.250	11.370	10.569	241,500
2025-08-15	11.190	11.280	11.120	11.190	10.133	88,600
2025-08-14	11.250	11.250	11.070	11.150	10.096	120,100
2025-08-13	11.150	11.150	11.010	11.030	9.988	99,200
2025-08-12	11.070	11.380	11.070	11.210	10.151	98,200
2025-08-11	11.160	11.220	11.010	11.070	10.024	73,900
2025-08-08	11.100	11.260	11.070	11.150	10.096	62,300
2025-08-07	11.090	11.200	11.070	11.170	10.114	39,700
2025-08-06	11.010	11.130	11.010	11.090	10.042	21,600

← NewerPage 5 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.