Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Afluente Transmissão de Energia Elétrica S.A. (AFLT3.SA)

7.20
+0.66
+(10.09%)
At close: May 2 at 3:54:10 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.247.247.157.207.20300
Apr 30, 20256.886.886.546.546.54700
Apr 29, 20256.886.886.886.886.88100
Apr 28, 20256.776.776.776.776.77-
Apr 25, 20256.776.776.776.776.77100
Apr 24, 20256.756.756.756.756.75-
Apr 23, 20256.696.756.696.756.75400
Apr 22, 20257.007.007.007.007.00-
Apr 17, 20257.007.007.007.007.00-
Apr 16, 20257.007.007.007.007.00-
Apr 15, 20257.007.007.007.007.00-
Apr 14, 20257.477.487.007.007.00800
Apr 11, 20257.307.307.307.307.30-
Apr 10, 20257.307.307.307.307.30-
Apr 9, 20257.307.307.307.307.30-
Apr 8, 20257.307.307.307.307.30-
Apr 7, 20257.307.307.307.307.30-
Apr 4, 20257.307.307.307.307.30500
Apr 3, 20257.497.497.497.497.49-
Apr 2, 20257.497.497.497.497.49100
Apr 1, 20257.437.437.437.437.43200
Mar 31, 20257.197.196.806.806.802,100
Mar 28, 20256.927.216.927.217.21500
Mar 27, 20257.357.357.357.357.35-
Mar 26, 20257.357.357.357.357.35200
Mar 25, 20257.397.397.397.397.39500
Mar 24, 20256.886.886.886.886.88200
Mar 21, 20256.856.856.856.856.85-
Mar 20, 20256.856.856.856.856.85-
Mar 19, 20256.856.856.856.856.85-
Mar 18, 20256.856.856.856.856.85-
Mar 17, 20256.856.856.856.856.85-
Mar 14, 20256.856.856.856.856.85500
Mar 13, 20256.796.796.796.796.79-
Mar 12, 20256.796.796.796.796.79-
Mar 11, 20256.796.796.796.796.79-
Mar 10, 20256.766.796.766.796.79200
Mar 7, 20257.227.227.227.227.22-
Mar 6, 20257.227.227.227.227.22100
Mar 5, 20257.297.297.297.297.29100
Feb 28, 20257.297.297.297.297.29-
Feb 27, 20256.947.296.947.297.29700
Feb 26, 20257.097.096.536.536.53200
Feb 25, 20257.137.137.137.137.13-
Feb 24, 20257.137.137.137.137.13-
Feb 21, 20257.137.137.137.137.13-
Feb 20, 20257.137.137.137.137.13-
Feb 19, 20257.137.137.137.137.13200
Feb 18, 20256.687.176.687.177.17200
Feb 17, 20256.686.686.686.686.68-
Feb 14, 20256.686.686.686.686.68-
Feb 13, 20256.686.686.686.686.68300
Feb 12, 20256.866.866.866.866.86-
Feb 11, 20257.217.236.856.866.866,000
Feb 10, 20257.267.267.177.177.171,200
Feb 7, 20257.807.807.807.807.80-
Feb 6, 20257.807.807.807.807.80-
Feb 5, 20257.807.807.807.807.80-
Feb 4, 20257.807.807.807.807.80-
Feb 3, 20257.807.807.807.807.80200
Jan 31, 20257.687.807.687.807.803,500
Jan 30, 20257.057.687.057.687.682,400
Jan 29, 20257.157.487.077.487.482,400
Jan 28, 20257.077.077.077.077.07100
Jan 27, 20257.077.077.077.077.07100
Jan 24, 20257.077.077.077.077.07100
Jan 23, 20257.117.127.117.117.11400
Jan 22, 20257.207.207.207.207.20-
Jan 21, 20257.207.207.207.207.20-
Jan 20, 20257.207.207.207.207.20-
Jan 17, 20257.207.207.207.207.20-
Jan 16, 20257.207.207.207.207.20200
Jan 15, 20257.067.067.067.067.06-
Jan 14, 20257.067.067.067.067.06-
Jan 13, 20257.067.067.067.067.06-
Jan 10, 20257.067.067.067.067.061,000
Jan 9, 20257.067.067.067.067.06-
Jan 8, 20257.347.347.067.067.06200
Jan 7, 20257.387.387.367.367.36200
Jan 6, 20257.157.157.147.147.14300
Jan 3, 20257.497.497.497.497.49-
Jan 2, 20257.497.497.497.497.49100
Dec 30, 20247.307.307.157.157.151,400
Dec 27, 20247.257.307.257.307.30400
Dec 26, 2024 0.086804 Dividend
Dec 26, 20246.846.846.846.846.84300
Dec 23, 20247.107.257.107.257.16500
Dec 20, 20247.027.097.027.097.01300
Dec 19, 20246.867.016.577.016.931,300
Dec 18, 20247.007.007.007.006.92-
Dec 17, 20247.007.007.007.006.92-
Dec 16, 20247.007.007.007.006.92200
Dec 13, 20247.007.007.007.006.921,000
Dec 12, 20247.007.007.007.006.92-
Dec 11, 20247.007.007.007.006.92-
Dec 10, 20247.007.007.007.006.92-
Dec 9, 20247.007.507.007.006.921,200
Dec 6, 20246.956.956.956.956.87-
Dec 5, 20246.906.956.906.956.87600
Dec 4, 20246.886.966.816.966.88500
Dec 3, 20247.007.007.007.006.92300
Dec 2, 20246.907.046.907.046.96200
Nov 29, 20246.877.036.877.036.95600
Nov 28, 20246.796.956.786.786.70600
Nov 27, 20246.806.806.796.796.71300
Nov 26, 20247.157.176.796.796.711,400
Nov 25, 20247.227.227.137.137.04300
Nov 22, 20247.217.217.217.217.12700
Nov 21, 20247.217.217.217.217.12100
Nov 19, 20247.217.217.217.217.12-
Nov 18, 20247.217.217.217.217.12-
Nov 14, 20247.217.217.217.217.12500
Nov 13, 20247.217.217.217.217.12-
Nov 12, 20247.667.667.217.217.12300
Nov 11, 20247.587.597.587.587.49500
Nov 8, 20247.587.587.587.587.49-
Nov 7, 20247.587.587.587.587.49100
Nov 6, 20247.297.297.297.297.20100
Nov 5, 20247.017.017.017.016.93-
Nov 4, 20246.947.016.947.016.93500
Nov 1, 20247.007.006.816.816.73700
Oct 31, 20247.047.047.047.046.96-
Oct 30, 20247.007.047.007.046.96500
Oct 29, 20246.906.906.906.906.82-
Oct 28, 20246.966.966.906.906.82400
Oct 25, 20246.926.926.926.926.84-
Oct 24, 20247.127.126.926.926.84400
Oct 23, 20247.037.037.037.036.95-
Oct 22, 20247.037.037.037.036.95100
Oct 21, 20247.127.127.127.127.03100
Oct 18, 20247.117.127.087.127.03900
Oct 17, 20246.926.926.926.926.84100
Oct 16, 20247.037.057.037.056.971,100
Oct 15, 20247.037.037.037.036.95-
Oct 14, 20247.037.037.037.036.95-
Oct 11, 20247.037.037.037.036.95-
Oct 10, 20247.037.037.037.036.95-
Oct 9, 20247.037.037.037.036.95100
Oct 8, 20247.037.037.037.036.95-
Oct 7, 20247.037.037.037.036.95-
Oct 4, 20247.037.037.037.036.95100
Oct 3, 20247.067.067.067.066.98-
Oct 2, 20247.067.067.067.066.98-
Oct 1, 20247.067.067.067.066.98-
Sep 30, 20247.067.067.067.066.98-
Sep 27, 20247.067.067.067.066.98200
Sep 26, 20247.117.117.117.117.02200
Sep 25, 20247.107.107.107.107.01-
Sep 24, 20247.107.107.107.107.01-
Sep 23, 20247.107.107.107.107.01100
Sep 20, 20247.107.107.107.107.01-
Sep 19, 20247.107.107.107.107.01300
Sep 18, 20247.127.127.107.107.01900
Sep 17, 20247.237.237.237.237.14200
Sep 16, 20247.237.237.237.237.14200
Sep 13, 20247.497.497.497.497.40-
Sep 12, 20247.497.497.497.497.40-
Sep 11, 20247.497.497.497.497.40-
Sep 10, 20247.497.497.497.497.40-
Sep 9, 20247.497.497.497.497.40-
Sep 6, 20247.497.497.497.497.40-
Sep 5, 20247.497.497.497.497.40100
Sep 4, 20247.247.247.217.217.12200
Sep 3, 20247.467.557.187.397.30700
Sep 2, 20247.457.507.277.277.1819,500
Aug 30, 20247.157.157.157.157.06100
Aug 29, 20247.217.217.217.217.12-
Aug 28, 20247.267.267.217.217.12300
Aug 27, 20247.187.227.187.217.125,700
Aug 26, 20247.157.157.157.157.06300
Aug 23, 20247.187.197.157.157.061,100
Aug 22, 20247.187.187.187.187.09100
Aug 21, 20247.167.167.167.167.07200
Aug 20, 20247.167.167.167.167.07100
Aug 19, 20247.187.187.077.076.992,200
Aug 16, 20247.247.247.247.247.15-
Aug 15, 20247.247.247.247.247.15-
Aug 14, 20247.247.247.247.247.15-
Aug 13, 20247.247.247.247.247.15-
Aug 12, 20247.237.247.237.247.15200
Aug 9, 20247.207.267.207.267.17300
Aug 8, 20247.257.257.157.157.06600
Aug 7, 20247.167.207.157.207.11600
Aug 6, 20247.177.347.177.347.25200
Aug 5, 20247.367.367.367.367.27-
Aug 2, 20247.367.367.367.367.27-
Aug 1, 20247.357.367.357.367.27900
Jul 31, 20247.187.187.187.187.09100
Jul 30, 20247.197.197.197.197.10-
Jul 29, 20247.197.197.197.197.10-
Jul 26, 20247.197.197.197.197.10-
Jul 25, 20247.197.197.197.197.10-
Jul 24, 20247.217.217.197.197.10200
Jul 23, 20247.217.217.217.217.12-
Jul 22, 20247.217.217.217.217.12-
Jul 19, 20247.217.217.217.217.12-
Jul 18, 20247.217.217.217.217.12300
Jul 17, 20247.237.237.237.237.14100
Jul 16, 20247.237.237.237.237.14100
Jul 15, 20247.267.267.267.267.17-
Jul 12, 20247.247.267.247.267.17400
Jul 11, 20247.167.167.157.167.07500
Jul 10, 20247.187.207.187.207.11200
Jul 9, 20247.387.387.167.167.071,300
Jul 8, 20247.387.387.387.387.29100
Jul 5, 20247.397.547.387.387.291,300
Jul 4, 20247.387.387.387.387.29-
Jul 3, 20247.197.387.197.387.29400
Jul 2, 20247.197.197.197.197.10900
Jul 1, 20247.207.207.197.197.10300
Jun 28, 20247.197.197.197.197.10500
Jun 27, 20247.207.207.177.177.08500
Jun 26, 2024 0.127242 Dividend
Jun 26, 20247.077.207.027.117.021,700
Jun 25, 20247.497.497.497.497.27400
Jun 24, 20247.407.497.407.497.27300
Jun 21, 20247.287.497.287.497.271,800
Jun 20, 20247.297.297.297.297.08-
Jun 19, 20247.127.297.127.297.08300
Jun 18, 20247.197.197.197.196.98-
Jun 17, 20247.197.197.197.196.98200
Jun 14, 20247.207.207.207.206.99-
Jun 13, 20247.207.207.207.206.99-
Jun 12, 20247.187.207.187.206.99300
Jun 11, 20247.157.157.087.086.88200
Jun 10, 20247.177.177.177.176.96100
Jun 7, 20247.177.177.177.176.96-
Jun 6, 20247.177.177.177.176.96-
Jun 5, 20247.177.177.177.176.96-
Jun 4, 20247.177.177.177.176.96-
Jun 3, 20247.177.177.177.176.96-
May 31, 20247.177.177.177.176.96-
May 29, 20247.177.177.177.176.96-
May 28, 20247.177.177.177.176.96-
May 27, 20247.177.177.177.176.96200
May 24, 20247.257.257.257.257.04-
May 23, 20247.257.257.257.257.04-
May 22, 20247.257.257.257.257.04-
May 21, 20247.257.257.257.257.04-
May 20, 20247.157.257.157.257.042,900
May 17, 20247.057.057.057.056.851,000
May 16, 20247.167.167.167.166.95300
May 15, 20247.187.187.177.176.96300
May 14, 20247.187.187.187.186.97100
May 13, 20247.337.407.187.186.97800
May 10, 20247.307.337.307.337.12500
May 9, 20247.267.307.167.307.09600
May 8, 20247.317.317.307.307.09300
May 7, 20247.307.307.307.307.09100
May 6, 20247.347.347.307.307.09400
May 3, 20247.357.357.307.307.09500
May 2, 20247.357.357.307.307.091,900