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
2024-11-08	11.630	11.820	11.500	11.640	9.853	127,500
2024-11-07	11.560	11.800	11.560	11.650	9.862	108,000
2024-11-06	11.530	11.560	11.400	11.560	9.785	53,700
2024-11-05	11.570	11.600	11.470	11.510	9.743	74,300
2024-11-04	11.490	11.600	11.490	11.590	9.811	85,600
2024-11-01	11.590	11.650	11.480	11.480	9.718	74,300
2024-10-31	11.510	11.640	11.500	11.590	9.811	86,700
2024-10-30	11.410	11.520	11.410	11.510	9.743	53,100
2024-10-29	11.410	11.470	11.410	11.430	9.675	48,100
2024-10-28	11.350	11.460	11.350	11.460	9.701	68,600
2024-10-25	11.410	11.440	11.400	11.420	9.667	40,300
2024-10-24	11.440	11.440	11.390	11.410	9.659	29,200
2024-10-23	11.490	11.490	11.360	11.400	9.650	42,800
2024-10-22	11.540	11.540	11.410	11.490	9.726	70,000
2024-10-21	11.590	11.620	11.510	11.540	9.769	47,900
2024-10-18	11.650	11.650	11.510	11.560	9.785	35,900
2024-10-17	11.630	11.630	11.500	11.580	9.802	51,900
2024-10-16	11.590	11.710	11.590	11.680	9.887	51,300
2024-10-15	11.520	11.580	11.470	11.560	9.785	47,400
2024-10-14	11.390	11.500	11.390	11.480	9.718	58,500
2024-10-11	11.490	11.490	11.380	11.440	9.684	76,300
2024-10-10	11.400	11.570	11.390	11.490	9.726	47,400
2024-10-09	11.520	11.520	11.400	11.450	9.692	69,100
2024-10-08	11.490	11.520	11.470	11.520	9.752	42,800
2024-10-07	11.400	11.540	11.400	11.520	9.752	55,200
2024-10-04	11.400	11.430	11.320	11.410	9.659	59,300
2024-10-03	11.490	11.490	11.360	11.410	9.659	66,100
2024-10-02	11.430	11.540	11.430	11.480	9.718	58,500
2024-10-01	11.520	11.520	11.390	11.430	9.675	57,600
2024-09-30	11.430	11.440	11.330	11.400	9.650	56,400
2024-09-27	11.400	11.460	11.350	11.370	9.625	60,800
2024-09-26	11.340	11.420	11.320	11.400	9.650	61,000
2024-09-25	11.410	11.450	11.320	11.360	9.616	71,500
2024-09-24	11.450	11.520	11.350	11.410	9.659	75,300
2024-09-23	11.500	11.550	11.310	11.420	9.667	82,000
2024-09-20	11.450	11.480	11.330	11.470	9.709	126,000
2024-09-19	11.500	11.580	11.410	11.450	9.692	116,000
2024-09-18	11.550	11.570	11.490	11.500	9.735	66,500
2024-09-17	11.690	11.690	11.510	11.550	9.777	124,800
2024-09-16	11.760	11.780	11.670	11.770	9.963	61,900
2024-09-13	11.670	11.760	11.660	11.750	9.946	57,100
2024-09-12	11.660	11.680	11.560	11.630	9.845	73,000
2024-09-11	11.770	11.830	11.660	11.660	9.870	66,600
2024-09-10	11.860	11.860	11.770	11.770	9.963	49,700
2024-09-09	11.860	11.930	11.820	11.840	10.023	57,000
2024-09-06	11.950	11.980	11.830	11.960	10.124	94,400
2024-09-05	12.030	12.040	11.880	11.880	10.056	80,000
2024-09-04	11.850	12.000	11.840	12.000	10.158	127,300
2024-09-03	11.760	11.860	11.730	11.860	10.039	67,100
2024-09-02	11.770	11.780	11.630	11.720	9.921	105,900
2024-08-30	11.730	11.770	11.580	11.770	9.963	71,700
2024-08-29	11.640	11.690	11.550	11.690	9.896	39,500
2024-08-28	11.560	11.690	11.450	11.670	9.879	70,200
2024-08-27	11.820	11.820	11.490	11.550	9.777	145,900
2024-08-26	11.860	11.860	11.700	11.720	9.921	93,400
2024-08-23	11.830	11.950	11.820	11.840	10.023	105,200
2024-08-22	11.790	11.880	11.790	11.860	10.039	113,400
2024-08-21	11.800	11.850	11.740	11.830	10.014	60,800
2024-08-20	11.710	11.800	11.660	11.800	9.989	57,000
2024-08-19	11.510	11.740	11.460	11.740	9.938	120,300

← NewerPage 9 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.