Afluente Transmissao De Energia Eletrica SA AFLT3
BMFBOVESPA · Brazil · Utilities
BRL 7.370.00 (0.00%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 7.37 | 0.00% | BRL 7.37 | BRL 7.37 | BRL 7.37 | 0 |
| 2026-09-29 | BRL 7.37 | -0.41% | BRL 7.32 | BRL 7.37 | BRL 7.32 | 200 |
| 2026-09-28 | BRL 7.40 | +0.95% | BRL 7.40 | BRL 7.40 | BRL 7.40 | 700 |
| 2026-09-25 | BRL 7.33 | 0.00% | BRL 7.33 | BRL 7.33 | BRL 7.33 | 0 |
| 2026-09-24 | BRL 7.33 | 0.00% | BRL 7.33 | BRL 7.33 | BRL 7.33 | 0 |
| 2026-09-23 | BRL 7.33 | -0.68% | BRL 7.33 | BRL 7.33 | BRL 7.33 | 200 |
| 2026-09-22 | BRL 7.38 | 0.00% | BRL 7.38 | BRL 7.38 | BRL 7.38 | 0 |
| 2026-09-21 | BRL 7.38 | +0.82% | BRL 7.37 | BRL 7.38 | BRL 7.37 | 200 |
| 2026-09-18 | BRL 7.32 | 0.00% | BRL 7.32 | BRL 7.32 | BRL 7.32 | 0 |
| 2026-09-17 | BRL 7.32 | 0.00% | BRL 7.32 | BRL 7.32 | BRL 7.32 | 0 |
| 2026-09-16 | BRL 7.32 | 0.00% | BRL 7.32 | BRL 7.32 | BRL 7.32 | 0 |
| 2026-09-15 | BRL 7.32 | -2.27% | BRL 7.32 | BRL 7.32 | BRL 7.32 | 100 |
| 2026-09-14 | BRL 7.49 | +1.63% | BRL 7.37 | BRL 7.49 | BRL 7.24 | 900 |
| 2026-09-11 | BRL 7.37 | +1.10% | BRL 7.35 | BRL 7.37 | BRL 7.35 | 200 |
| 2026-09-10 | BRL 7.29 | 0.00% | BRL 7.35 | BRL 7.35 | BRL 7.29 | 400 |
| 2026-09-09 | BRL 7.29 | -1.35% | BRL 7.29 | BRL 7.29 | BRL 7.29 | 100 |
| 2026-09-08 | BRL 7.39 | 0.00% | BRL 7.39 | BRL 7.39 | BRL 7.39 | 100 |
| 2026-09-04 | BRL 7.39 | 0.00% | BRL 7.39 | BRL 7.39 | BRL 7.39 | 0 |
| 2026-09-03 | BRL 7.39 | 0.00% | BRL 7.39 | BRL 7.39 | BRL 7.39 | 200 |
| 2026-09-02 | BRL 7.39 | -1.07% | BRL 7.39 | BRL 7.39 | BRL 7.39 | 200 |
| 2026-09-01 | BRL 7.47 | +2.61% | BRL 7.47 | BRL 7.47 | BRL 7.47 | 100 |
| 2026-08-31 | BRL 7.28 | -0.55% | BRL 7.32 | BRL 7.32 | BRL 7.28 | 500 |
| 2026-08-28 | BRL 7.32 | 0.00% | BRL 7.32 | BRL 7.32 | BRL 7.32 | 0 |
| 2026-08-27 | BRL 7.32 | 0.00% | BRL 7.32 | BRL 7.32 | BRL 7.32 | 0 |
| 2026-08-26 | BRL 7.32 | -2.27% | BRL 7.28 | BRL 7.32 | BRL 7.28 | 200 |
| 2026-08-25 | BRL 7.49 | 0.00% | BRL 7.49 | BRL 7.49 | BRL 7.49 | 0 |
| 2026-08-24 | BRL 7.49 | 0.00% | BRL 7.49 | BRL 7.49 | BRL 7.49 | 100 |
| 2026-08-21 | BRL 7.49 | 0.00% | BRL 7.49 | BRL 7.49 | BRL 7.49 | 100 |
| 2026-08-20 | BRL 7.49 | 0.00% | BRL 7.49 | BRL 7.49 | BRL 7.49 | 300 |
| 2026-08-19 | BRL 7.49 | +4.46% | BRL 7.24 | BRL 7.49 | BRL 7.24 | 200 |
| 2026-08-18 | BRL 7.17 | -2.58% | BRL 7.24 | BRL 7.24 | BRL 7.17 | 300 |
| 2026-08-17 | BRL 7.36 | 0.00% | BRL 7.36 | BRL 7.36 | BRL 7.36 | 300 |
| 2026-08-14 | BRL 7.36 | +1.66% | BRL 7.37 | BRL 7.37 | BRL 7.36 | 300 |
| 2026-08-13 | BRL 7.24 | 0.00% | BRL 7.24 | BRL 7.24 | BRL 7.24 | 100 |
| 2026-08-12 | BRL 7.24 | +1.40% | BRL 7.20 | BRL 7.25 | BRL 7.20 | 1.60K |
| 2026-08-11 | BRL 7.14 | +0.56% | BRL 7.13 | BRL 7.15 | BRL 7.13 | 600 |
| 2026-08-10 | BRL 7.10 | 0.00% | BRL 7.10 | BRL 7.10 | BRL 7.10 | 0 |
| 2026-08-07 | BRL 7.10 | 0.00% | BRL 7.10 | BRL 7.10 | BRL 7.10 | 0 |
| 2026-08-06 | BRL 7.10 | 0.00% | BRL 7.10 | BRL 7.10 | BRL 7.10 | 0 |
| 2026-08-05 | BRL 7.10 | -2.07% | BRL 7.10 | BRL 7.10 | BRL 7.09 | 1.00K |
| 2026-08-04 | BRL 7.25 | 0.00% | BRL 7.25 | BRL 7.25 | BRL 7.23 | 600 |
| 2026-08-03 | BRL 7.25 | +1.12% | BRL 7.25 | BRL 7.25 | BRL 7.25 | 100 |
| 2026-07-31 | BRL 7.17 | 0.00% | BRL 7.17 | BRL 7.17 | BRL 7.17 | 0 |
| 2026-07-30 | BRL 7.17 | -0.14% | BRL 7.18 | BRL 7.18 | BRL 7.13 | 700 |
| 2026-07-29 | BRL 7.18 | +0.14% | BRL 7.27 | BRL 7.27 | BRL 7.18 | 800 |
| 2026-07-28 | BRL 7.17 | -7.96% | BRL 7.34 | BRL 7.36 | BRL 7.17 | 2.30K |
| 2026-07-27 | BRL 7.79 | +0.39% | BRL 7.22 | BRL 7.79 | BRL 7.22 | 600 |
| 2026-07-24 | BRL 7.76 | +4.72% | BRL 7.69 | BRL 7.76 | BRL 7.69 | 3.10K |
| 2026-07-23 | BRL 7.41 | +0.95% | BRL 7.64 | BRL 7.64 | BRL 7.41 | 800 |
| 2026-07-22 | BRL 7.34 | -0.14% | BRL 7.67 | BRL 7.69 | BRL 7.30 | 800 |
| 2026-07-21 | BRL 7.35 | +0.41% | BRL 7.35 | BRL 7.35 | BRL 7.35 | 100 |
| 2026-07-20 | BRL 7.32 | 0.00% | BRL 7.32 | BRL 7.32 | BRL 7.32 | 0 |
| 2026-07-17 | BRL 7.32 | -0.54% | BRL 7.36 | BRL 7.36 | BRL 7.32 | 300 |
| 2026-07-16 | BRL 7.36 | -0.54% | BRL 7.17 | BRL 7.37 | BRL 7.17 | 400 |
| 2026-07-15 | BRL 7.40 | +3.93% | BRL 7.40 | BRL 7.40 | BRL 7.40 | 300 |
| 2026-07-14 | BRL 7.12 | -0.70% | BRL 7.13 | BRL 7.13 | BRL 7.12 | 300 |
| 2026-07-13 | BRL 7.17 | 0.00% | BRL 7.17 | BRL 7.17 | BRL 7.17 | 0 |
| 2026-07-10 | BRL 7.17 | 0.00% | BRL 7.17 | BRL 7.17 | BRL 7.17 | 0 |
| 2026-07-09 | BRL 7.17 | +1.27% | BRL 7.17 | BRL 7.17 | BRL 7.17 | 200 |
| 2026-07-08 | BRL 7.08 | -1.94% | BRL 7.08 | BRL 7.08 | BRL 7.08 | 1.00K |
| 2026-07-07 | BRL 7.22 | 0.00% | BRL 7.22 | BRL 7.22 | BRL 7.22 | 0 |
| 2026-07-06 | BRL 7.22 | -3.99% | BRL 7.22 | BRL 7.22 | BRL 7.22 | 100 |
| 2026-07-03 | BRL 7.52 | +7.28% | BRL 7.56 | BRL 7.56 | BRL 7.12 | 400 |
| 2026-07-02 | BRL 7.01 | 0.00% | BRL 7.01 | BRL 7.01 | BRL 7.01 | 0 |
| 2026-07-01 | BRL 7.01 | -7.52% | BRL 7.03 | BRL 7.03 | BRL 7.00 | 500 |
| 2026-06-30 | BRL 7.58 | +3.84% | BRL 7.58 | BRL 7.58 | BRL 7.58 | 200 |
| 2026-06-29 | BRL 7.30 | -3.18% | BRL 7.29 | BRL 7.30 | BRL 7.29 | 500 |
| 2026-06-26 | BRL 7.54 | 0.00% | BRL 7.54 | BRL 7.54 | BRL 7.54 | 0 |
| 2026-06-25 | BRL 7.54 | -2.84% | BRL 7.54 | BRL 7.54 | BRL 7.54 | 600 |
| 2026-06-24 | BRL 7.76 | +0.13% | BRL 8.25 | BRL 8.50 | BRL 7.76 | 1.50K |
| 2026-06-23 | BRL 7.75 | 0.00% | BRL 7.76 | BRL 7.76 | BRL 7.75 | 600 |
| 2026-06-22 | BRL 7.75 | +1.97% | BRL 7.65 | BRL 7.76 | BRL 7.65 | 1.30K |
| 2026-06-19 | BRL 7.60 | 0.00% | BRL 7.60 | BRL 7.60 | BRL 7.60 | 100 |
| 2026-06-18 | BRL 7.60 | 0.00% | BRL 7.60 | BRL 7.60 | BRL 7.60 | 0 |
| 2026-06-17 | BRL 7.60 | 0.00% | BRL 7.60 | BRL 7.60 | BRL 7.60 | 0 |
| 2026-06-16 | BRL 7.60 | 0.00% | BRL 7.60 | BRL 7.60 | BRL 7.60 | 0 |
| 2026-06-15 | BRL 7.60 | -1.17% | BRL 7.69 | BRL 7.69 | BRL 7.60 | 200 |
| 2026-06-12 | BRL 7.69 | +0.92% | BRL 7.69 | BRL 7.69 | BRL 7.69 | 100 |
| 2026-06-11 | BRL 7.62 | 0.00% | BRL 7.62 | BRL 7.62 | BRL 7.62 | 100 |
| 2026-06-10 | BRL 7.62 | 0.00% | BRL 7.62 | BRL 7.62 | BRL 7.62 | 0 |
| 2026-06-09 | BRL 7.62 | 0.00% | BRL 7.62 | BRL 7.62 | BRL 7.62 | 0 |
| 2026-06-08 | BRL 7.62 | 0.00% | BRL 7.62 | BRL 7.62 | BRL 7.62 | 0 |
| 2026-06-05 | BRL 7.62 | 0.00% | BRL 7.62 | BRL 7.62 | BRL 7.62 | 0 |
| 2026-06-03 | BRL 7.62 | 0.00% | BRL 7.62 | BRL 7.62 | BRL 7.62 | 0 |
| 2026-06-02 | BRL 7.62 | 0.00% | BRL 7.62 | BRL 7.62 | BRL 7.62 | 0 |
| 2026-06-01 | BRL 7.62 | 0.00% | BRL 7.62 | BRL 7.62 | BRL 7.62 | 100 |
| 2026-05-29 | BRL 7.62 | +5.25% | BRL 7.45 | BRL 7.62 | BRL 7.45 | 400 |
| 2026-05-28 | BRL 7.24 | 0.00% | BRL 7.24 | BRL 7.24 | BRL 7.24 | 0 |
| 2026-05-27 | BRL 7.24 | 0.00% | BRL 7.24 | BRL 7.24 | BRL 7.24 | 0 |
| 2026-05-26 | BRL 7.24 | -1.63% | BRL 7.24 | BRL 7.24 | BRL 7.24 | 300 |