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
2026-10-16	14.700	14.780	14.530	14.550	14.550	61,700
2026-10-15	15.010	15.080	14.650	14.740	14.740	95,800
2026-10-14	14.890	15.120	14.750	15.050	15.050	71,700
2026-10-13	15.250	15.300	15.040	15.080	15.080	134,400
2026-10-09	14.880	15.390	14.880	15.310	15.310	175,900
2026-10-08	14.690	15.070	14.610	14.920	14.920	208,700
2026-10-07	14.310	14.680	14.300	14.600	14.600	131,000
2026-10-06	14.400	14.640	14.330	14.330	14.330	80,800
2026-10-05	14.500	15.200	13.950	14.390	14.390	329,200
2026-10-02	13.810	14.170	13.750	14.030	14.030	114,200
2026-10-01	13.700	13.800	13.590	13.760	13.760	72,900
2026-09-30	13.450	13.720	13.430	13.700	13.700	55,600
2026-09-29	13.320	13.440	13.110	13.440	13.440	75,700
2026-09-28	13.490	13.490	13.200	13.330	13.330	97,300
2026-09-25	13.450	13.530	13.390	13.400	13.400	80,100
2026-09-24	13.590	13.600	13.410	13.500	13.500	47,300
2026-09-23	13.730	13.730	13.510	13.590	13.590	49,400
2026-09-22	13.650	13.720	13.630	13.650	13.650	45,300
2026-09-21	13.750	13.890	13.660	13.750	13.750	94,000
2026-09-18	13.600	13.780	13.570	13.780	13.780	44,200
2026-09-17	13.540	13.720	13.460	13.600	13.600	79,400
2026-09-16	13.450	13.600	13.400	13.600	13.600	55,900
2026-09-15	13.210	13.480	13.210	13.420	13.420	53,100
2026-09-14	13.210	13.380	13.160	13.310	13.310	91,000
2026-09-11	13.550	13.600	13.370	13.440	13.440	95,500
2026-09-10	13.440	13.620	13.270	13.540	13.540	91,100
2026-09-09	13.730	13.750	13.420	13.440	13.440	83,100
2026-09-08	13.720	13.900	13.720	13.730	13.730	131,000
2026-09-04	13.790	13.790	13.560	13.720	13.720	82,700
2026-09-03	13.600	13.930	13.600	13.760	13.760	140,400
2026-09-02	13.090	13.690	13.090	13.560	13.560	169,400
2026-09-01	12.990	13.130	12.890	13.070	13.070	104,500
2026-08-31	12.800	12.960	12.800	12.960	12.960	69,500
2026-08-28	12.800	12.830	12.720	12.790	12.790	68,600
2026-08-27	12.900	12.900	12.710	12.830	12.830	80,600
2026-08-26	12.770	12.950	12.750	12.900	12.900	67,400
2026-08-25	12.460	12.810	12.460	12.680	12.680	111,200
2026-08-24	12.310	12.530	12.300	12.460	12.460	104,200
2026-08-21	12.390	12.510	12.340	12.410	12.410	116,600
2026-08-20	12.270	12.390	12.140	12.300	12.300	100,300
2026-08-19	12.320	12.320	12.140	12.260	12.260	153,500
2026-08-18	12.280	12.410	12.180	12.180	12.180	161,100
2026-08-17	12.510	12.530	12.230	12.290	12.290	168,600
2026-08-14	12.760	12.760	12.320	12.440	12.240	284,900
2026-08-13	12.740	12.740	12.410	12.640	12.437	153,100
2026-08-12	12.970	12.970	12.330	12.580	12.378	234,600
2026-08-11	12.870	12.870	12.590	12.740	12.538	218,900
2026-08-10	12.990	12.990	12.730	12.870	12.666	231,000
2026-08-07	13.210	13.210	12.850	13.030	12.824	211,200
2026-08-06	13.250	13.250	13.020	13.070	12.863	123,400
2026-08-05	13.330	13.550	13.040	13.140	12.932	150,100
2026-08-04	13.110	13.300	13.050	13.100	12.893	150,300
2026-08-03	13.140	13.600	13.050	13.110	12.903	148,000
2026-07-31	13.140	13.140	13.140	13.140	12.932	0
2026-07-30	12.920	13.200	12.920	13.140	12.932	84,600
2026-07-29	13.170	13.170	12.900	13.000	12.794	153,400
2026-07-28	13.190	13.360	13.070	13.150	12.942	81,900
2026-07-27	13.500	13.510	13.060	13.170	12.962	160,200
2026-07-24	13.690	13.690	13.270	13.350	13.139	138,700
2026-07-23	13.750	13.750	13.570	13.700	13.483	38,900

Page 1 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.