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
2025-05-12	11.840	11.860	11.720	11.760	10.649	75,100
2025-05-09	12.000	12.010	11.850	11.850	10.565	61,700
2025-05-08	11.620	12.040	11.570	11.940	10.645	101,000
2025-05-07	11.750	11.750	11.610	11.620	10.360	49,900
2025-05-06	11.750	11.770	11.680	11.750	10.476	74,400
2025-05-05	11.780	11.870	11.650	11.690	10.423	73,400
2025-05-02	11.800	11.890	11.740	11.780	10.503	72,300
2025-04-30	11.730	12.000	11.640	11.950	10.654	134,500
2025-04-29	11.980	12.180	11.960	12.020	10.717	88,500
2025-04-28	11.990	12.030	11.930	11.980	10.421	94,000
2025-04-25	12.050	12.090	11.890	12.000	10.438	96,200
2025-04-24	11.760	12.060	11.720	11.950	10.395	168,900
2025-04-23	11.550	11.790	11.550	11.720	10.195	91,300
2025-04-22	11.430	11.590	11.390	11.550	10.047	80,300
2025-04-17	11.380	11.520	11.350	11.440	9.951	61,300
2025-04-16	11.450	11.450	11.230	11.350	9.873	38,300
2025-04-15	11.250	11.500	11.250	11.470	9.977	44,900
2025-04-14	11.330	11.460	11.250	11.380	9.899	50,800
2025-04-11	11.220	11.430	11.220	11.300	9.829	49,600
2025-04-10	11.270	11.370	11.220	11.220	9.760	78,600
2025-04-09	11.150	11.490	11.150	11.380	9.899	101,800
2025-04-08	11.250	11.360	11.230	11.260	9.795	76,000
2025-04-07	11.270	11.370	11.120	11.230	9.769	128,200
2025-04-04	11.400	11.460	11.280	11.400	9.916	89,800
2025-04-03	11.300	11.480	11.200	11.390	9.908	80,100
2025-04-02	11.300	11.330	11.220	11.270	9.803	44,800
2025-04-01	11.250	11.350	11.160	11.290	9.821	54,600
2025-03-31	11.300	11.380	11.260	11.300	9.829	52,800
2025-03-28	11.270	11.340	11.220	11.340	9.864	45,000
2025-03-27	11.300	11.350	11.210	11.280	9.812	37,400
2025-03-26	11.350	11.350	11.270	11.300	9.829	46,200
2025-03-25	11.370	11.420	11.300	11.350	9.873	95,800
2025-03-24	11.440	11.530	11.340	11.370	9.890	101,300
2025-03-21	11.450	11.580	11.450	11.450	9.960	64,000
2025-03-20	11.350	11.500	11.340	11.440	9.951	119,500
2025-03-19	11.350	11.470	11.100	11.350	9.873	100,600
2025-03-18	11.410	11.510	11.410	11.420	9.934	57,500
2025-03-17	11.350	11.500	11.260	11.410	9.925	112,600
2025-03-14	11.160	11.360	11.120	11.350	9.873	89,800
2025-03-13	11.050	11.200	10.970	11.120	9.673	50,800
2025-03-12	11.010	11.290	10.900	11.050	9.612	74,500
2025-03-11	11.090	11.090	10.980	11.010	9.577	62,800
2025-03-10	11.050	11.110	10.980	11.090	9.647	67,400
2025-03-07	10.940	11.090	10.880	11.080	9.638	58,800
2025-03-06	10.920	10.960	10.860	10.940	9.516	63,800
2025-03-05	10.940	11.000	10.800	10.920	9.499	61,400
2025-02-28	10.950	10.990	10.840	10.940	9.516	70,500
2025-02-27	10.940	11.000	10.910	10.950	9.525	71,400
2025-02-26	10.960	11.030	10.920	10.940	9.516	77,000
2025-02-25	10.890	11.000	10.850	10.960	9.534	49,300
2025-02-24	10.950	10.950	10.850	10.890	9.473	62,500
2025-02-21	10.910	10.920	10.830	10.910	9.490	49,200
2025-02-20	10.890	10.890	10.810	10.860	9.447	77,400
2025-02-19	10.960	11.010	10.830	10.850	9.438	85,200
2025-02-18	11.060	11.430	10.850	10.970	9.542	152,800
2025-02-17	11.090	11.090	10.950	10.950	9.525	83,800
2025-02-14	10.820	11.090	10.820	11.040	9.603	79,000
2025-02-13	10.900	10.900	10.780	10.820	9.412	84,500
2025-02-12	11.090	11.090	10.860	10.930	9.508	59,500
2025-02-11	10.850	11.040	10.850	11.040	9.603	56,500

← NewerPage 7 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.