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
2025-08-05	11.010	11.200	11.010	11.050	10.006	38,900
2025-08-04	11.000	11.160	10.990	11.010	9.970	67,500
2025-08-01	11.100	11.280	11.060	11.120	10.069	65,800
2025-07-31	11.300	11.300	11.010	11.090	10.042	49,500
2025-07-30	11.090	11.260	11.030	11.130	10.078	34,700
2025-07-29	11.080	11.130	11.000	11.090	10.042	49,300
2025-07-28	11.050	11.170	11.010	11.040	9.997	43,600
2025-07-25	11.150	11.190	11.050	11.050	10.006	49,000
2025-07-24	11.120	11.210	11.100	11.170	10.114	32,300
2025-07-23	11.020	11.230	11.020	11.230	10.169	36,400
2025-07-22	11.270	11.360	11.090	11.100	10.051	52,200
2025-07-21	11.120	11.280	11.000	11.270	10.205	83,900
2025-07-18	11.120	11.200	11.060	11.170	10.114	58,300
2025-07-17	11.190	11.210	11.030	11.120	10.069	50,200
2025-07-16	11.310	11.310	11.100	11.170	10.114	47,700
2025-07-15	11.130	11.310	11.070	11.200	10.142	67,600
2025-07-14	11.300	11.300	11.130	11.160	10.105	61,000
2025-07-11	11.380	11.380	11.200	11.270	10.205	69,300
2025-07-10	11.300	11.380	11.270	11.360	10.286	55,100
2025-07-09	11.550	11.550	11.330	11.380	10.305	43,500
2025-07-08	11.570	11.570	11.400	11.420	10.341	67,500
2025-07-07	11.560	11.650	11.500	11.560	10.468	72,500
2025-07-04	11.620	11.640	11.500	11.620	10.522	72,100
2025-07-03	11.500	11.610	11.430	11.590	10.495	57,400
2025-07-02	11.580	11.600	11.390	11.490	10.404	63,000
2025-07-01	11.500	11.620	11.500	11.570	10.477	71,900
2025-06-30	11.440	11.580	11.360	11.550	10.459	59,700
2025-06-27	11.490	11.490	11.370	11.440	10.359	29,800
2025-06-26	11.470	11.510	11.400	11.440	10.359	34,200
2025-06-25	11.330	11.450	11.300	11.350	10.277	37,900
2025-06-24	11.360	11.500	11.330	11.380	10.305	53,800
2025-06-23	11.400	11.410	11.190	11.360	10.286	93,500
2025-06-20	11.400	11.410	11.300	11.410	10.332	61,000
2025-06-18	11.390	11.470	11.330	11.380	10.305	34,700
2025-06-17	11.390	11.470	11.330	11.400	10.323	46,800
2025-06-16	11.380	11.440	11.280	11.380	10.305	44,000
2025-06-13	11.200	11.350	11.150	11.340	10.268	53,300
2025-06-12	11.340	11.340	11.190	11.270	10.205	50,400
2025-06-11	11.300	11.320	11.220	11.220	10.160	41,400
2025-06-10	11.250	11.400	11.250	11.330	10.259	47,100
2025-06-09	11.490	11.490	11.210	11.250	10.187	109,900
2025-06-06	11.370	11.490	11.340	11.480	10.395	45,000
2025-06-05	11.600	11.600	11.390	11.430	10.350	43,500
2025-06-04	11.640	11.790	11.510	11.510	10.422	68,300
2025-06-03	11.490	11.770	11.470	11.720	10.612	77,400
2025-06-02	11.790	11.790	11.070	11.520	10.431	114,500
2025-05-30	11.870	11.890	11.710	11.740	10.631	59,000
2025-05-29	11.840	11.870	11.710	11.770	10.658	43,800
2025-05-28	12.120	12.120	11.640	11.840	10.721	116,900
2025-05-27	11.800	12.190	11.800	12.120	10.975	158,400
2025-05-26	11.720	11.920	11.700	11.800	10.685	89,000
2025-05-23	11.750	11.860	11.550	11.720	10.612	145,300
2025-05-22	11.700	11.840	11.700	11.760	10.649	57,300
2025-05-21	11.800	11.880	11.740	11.780	10.667	36,700
2025-05-20	11.790	11.930	11.730	11.870	10.748	66,700
2025-05-19	11.700	11.900	11.670	11.850	10.730	103,000
2025-05-16	11.740	11.790	11.630	11.740	10.631	64,900
2025-05-15	11.540	11.800	11.540	11.740	10.631	65,400
2025-05-14	11.670	11.670	11.470	11.630	10.531	67,500
2025-05-13	11.600	11.650	11.500	11.580	10.486	48,600

← NewerPage 6 of 21 · 1,247 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.