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
2025-02-10	10.990	11.000	10.900	10.920	9.499	53,600
2025-02-07	11.000	11.020	10.890	10.990	9.560	68,700
2025-02-06	11.000	11.010	10.900	11.000	9.569	61,300
2025-02-05	11.110	11.130	10.970	11.000	9.569	66,300
2025-02-04	11.100	11.140	10.990	11.110	9.664	52,100
2025-02-03	11.100	11.180	11.010	11.070	9.629	79,700
2025-01-31	10.970	11.180	10.970	11.100	9.656	92,300
2025-01-30	10.820	11.000	10.760	10.970	9.542	87,600
2025-01-29	10.840	10.860	10.760	10.760	9.360	119,200
2025-01-28	10.720	10.830	10.710	10.830	9.421	56,700
2025-01-27	10.720	10.850	10.600	10.720	9.325	127,300
2025-01-24	10.810	10.810	10.590	10.720	9.325	190,300
2025-01-23	10.880	10.890	10.650	10.700	9.308	192,400
2025-01-22	10.930	10.980	10.870	10.880	9.464	52,700
2025-01-21	10.910	11.000	10.870	10.920	9.499	55,900
2025-01-20	10.840	10.920	10.780	10.920	9.499	53,100
2025-01-17	10.740	10.920	10.700	10.900	9.482	100,400
2025-01-16	10.790	10.830	10.730	10.730	9.334	101,300
2025-01-15	10.730	10.900	10.730	10.790	9.386	88,600
2025-01-14	10.730	10.800	10.650	10.730	9.334	77,900
2025-01-13	10.830	10.890	10.680	10.720	9.325	121,500
2025-01-10	10.960	10.960	10.820	10.830	9.421	91,400
2025-01-09	10.960	11.010	10.900	10.960	9.534	56,900
2025-01-08	11.170	11.170	10.900	10.900	9.482	60,000
2025-01-07	10.890	11.210	10.890	11.050	9.612	86,300
2025-01-06	10.810	10.930	10.690	10.890	9.473	103,600
2025-01-03	11.050	11.050	10.700	10.700	9.308	182,900
2025-01-02	11.020	11.050	10.850	10.940	9.516	131,800
2024-12-30	11.080	11.080	10.910	10.910	9.490	140,400
2024-12-27	11.050	11.090	10.980	11.080	9.638	95,300
2024-12-26	10.890	11.040	10.880	11.000	9.569	87,400
2024-12-23	11.150	11.240	10.860	10.880	9.464	160,600
2024-12-20	11.010	11.290	10.990	11.290	9.821	74,500
2024-12-19	11.010	11.110	10.910	11.010	9.577	109,000
2024-12-18	11.250	11.260	10.900	10.900	9.482	183,000
2024-12-17	11.210	11.290	11.170	11.250	9.786	152,000
2024-12-16	11.300	11.400	11.170	11.210	9.751	87,900
2024-12-13	11.300	11.370	11.280	11.300	9.829	53,400
2024-12-12	11.370	11.420	11.300	11.300	9.829	90,700
2024-12-11	11.410	11.490	11.330	11.400	9.916	69,100
2024-12-10	11.410	11.420	11.300	11.410	9.847	57,700
2024-12-09	11.400	11.420	11.250	11.320	9.769	86,500
2024-12-06	11.490	11.490	11.300	11.490	9.916	75,100
2024-12-05	11.400	11.480	11.360	11.360	9.804	58,600
2024-12-04	11.350	11.440	11.320	11.440	9.873	66,300
2024-12-03	11.250	11.410	11.250	11.350	9.795	72,200
2024-12-02	11.220	11.370	11.220	11.330	9.778	90,400
2024-11-29	11.180	11.320	11.140	11.320	9.769	95,800
2024-11-28	11.400	11.410	11.180	11.180	9.649	109,000
2024-11-27	11.460	11.520	11.290	11.310	9.761	118,400
2024-11-26	11.450	11.500	11.390	11.460	9.890	58,000
2024-11-25	11.370	11.450	11.350	11.450	9.882	71,800
2024-11-22	11.250	11.390	11.250	11.360	9.804	36,900
2024-11-21	11.340	11.390	11.250	11.250	9.709	47,900
2024-11-19	11.250	11.360	11.210	11.360	9.804	41,000
2024-11-18	11.350	11.360	11.210	11.250	9.709	92,900
2024-11-14	11.300	11.410	11.280	11.290	9.744	70,000
2024-11-13	11.450	11.450	11.240	11.340	9.787	160,200
2024-11-12	11.570	11.720	11.020	11.330	9.778	177,500
2024-11-11	11.680	11.720	11.550	11.640	10.046	120,700

← NewerPage 8 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.