Alliant Energy Corporation (BVMF:A1EN34)
Brazil · Delayed Price · Currency is BRL 358.72
-3.66 (-1.01%)
At close: Aug 5, 2026
BVMF:A1EN34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 358.72 | 358.72 | 358.72 | 358.72 | 358.72 | - | 2 |
| Feb 19, 2026 | 365.00 | 365.00 | 362.33 | 362.38 | 358.72 | 5.05% | 44 |
| Jan 12, 2026 | 346.85 | 346.85 | 346.85 | 346.85 | 341.48 | -3.07% | 1 |
| Jan 2, 2026 | 357.84 | 357.84 | 357.84 | 357.84 | 352.30 | 0.53% | 1 |
| Dec 10, 2025 | 355.95 | 355.95 | 355.95 | 355.95 | 350.44 | 1.72% | 3 |
| Dec 8, 2025 | 349.92 | 349.92 | 349.92 | 349.92 | 344.50 | -2.56% | 1 |
| Dec 5, 2025 | 359.10 | 359.10 | 359.10 | 359.10 | 353.54 | 0.05% | 1 |
| Nov 19, 2025 | 358.92 | 358.92 | 358.92 | 358.92 | 353.36 | - | 3 |
| Nov 11, 2025 | 358.92 | 358.92 | 358.92 | 358.92 | 353.36 | - | 1 |
| Nov 5, 2025 | 359.95 | 359.95 | 358.92 | 358.92 | 353.36 | -0.30% | 3 |
| Oct 28, 2025 | 361.82 | 361.82 | 361.82 | 361.82 | 354.41 | -2.21% | 3 |
| Oct 27, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 362.42 | - | 1 |
| Oct 23, 2025 | 365.93 | 370.00 | 365.93 | 370.00 | 362.42 | 0.50% | 4 |
| Oct 20, 2025 | 368.15 | 368.15 | 368.15 | 368.15 | 360.61 | -2.16% | 10 |
| Oct 17, 2025 | 376.29 | 376.29 | 376.29 | 376.29 | 368.59 | -0.10% | 3 |
| Oct 16, 2025 | 376.66 | 376.66 | 376.66 | 376.66 | 368.95 | 8.05% | 1 |
| Sep 25, 2025 | 348.60 | 348.60 | 348.60 | 348.60 | 341.46 | 0.82% | 1 |
| Sep 23, 2025 | 345.78 | 345.78 | 345.78 | 345.78 | 338.70 | -0.24% | 1 |
| Sep 11, 2025 | 333.30 | 347.00 | 333.30 | 346.60 | 339.50 | 3.98% | 4 |
| Jul 8, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 326.52 | - | 22 |
| Jul 3, 2025 | 339.71 | 339.71 | 335.20 | 335.20 | 326.52 | -6.29% | 2 |
| Mar 20, 2025 | 359.64 | 359.64 | 359.64 | 359.64 | 348.42 | - | 2 |
| Mar 18, 2025 | 359.64 | 359.64 | 359.64 | 359.64 | 348.42 | - | 4 |
| Mar 6, 2025 | 359.64 | 359.64 | 359.64 | 359.64 | 348.42 | 4.81% | 2 |
| Feb 10, 2025 | 343.14 | 343.14 | 343.14 | 343.14 | 332.44 | 0.45% | 300 |
| Feb 6, 2025 | 317.51 | 341.60 | 317.51 | 341.60 | 330.94 | 7.59% | 2 |
| Feb 3, 2025 | 317.51 | 317.51 | 317.51 | 317.51 | 307.61 | 26.55% | 1 |
| May 27, 2024 | 256.45 | 256.45 | 256.45 | 256.45 | 243.06 | 1.67% | 1 |
| Apr 26, 2024 | 253.89 | 253.89 | 253.89 | 253.89 | 239.06 | 0.43% | 1 |
| Apr 18, 2024 | 253.70 | 253.70 | 252.80 | 252.80 | 238.03 | 3.57% | 2 |
| Mar 7, 2024 | 244.08 | 244.08 | 244.08 | 244.08 | 229.82 | 3.88% | 1 |
| Feb 27, 2024 | 234.96 | 234.96 | 234.96 | 234.96 | 221.23 | -1.61% | 1 |
| Feb 20, 2024 | 238.57 | 238.80 | 238.50 | 238.80 | 224.85 | -0.53% | 190 |
| Jan 19, 2024 | 241.68 | 241.68 | 241.68 | 241.68 | 226.04 | -4.38% | 1 |
| Jan 5, 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 236.39 | - | 1 |
| Dec 18, 2023 | 252.75 | 252.75 | 252.75 | 252.75 | 236.39 | -0.59% | 1 |
| Dec 5, 2023 | 254.25 | 254.25 | 254.25 | 254.25 | 237.80 | 0.39% | 1 |
| Dec 4, 2023 | 253.25 | 253.25 | 253.25 | 253.25 | 236.86 | 5.56% | 1 |
| Nov 21, 2023 | 239.28 | 239.90 | 239.28 | 239.90 | 224.38 | -6.14% | 72 |
| Nov 3, 2023 | 246.73 | 255.59 | 246.73 | 255.59 | 239.05 | 2.13% | 16 |
| Sep 13, 2023 | 251.75 | 251.75 | 251.75 | 251.75 | 234.07 | -0.10% | 4 |
| Sep 8, 2023 | 252.01 | 252.01 | 252.01 | 252.01 | 234.31 | 1.20% | 1 |
| Aug 28, 2023 | 258.06 | 258.06 | 249.00 | 249.02 | 231.53 | -1.57% | 4 |
| Aug 15, 2023 | 253.00 | 253.00 | 253.00 | 253.00 | 235.23 | -1.62% | 36 |
| Jul 28, 2023 | 255.80 | 257.17 | 255.80 | 257.17 | 239.11 | 3.50% | 124 |
| Jul 26, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 231.02 | - | 1 |
| Jun 30, 2023 | 251.74 | 251.74 | 249.69 | 250.00 | 231.02 | -0.99% | 66 |
| Jun 21, 2023 | 252.50 | 252.50 | 252.50 | 252.50 | 233.33 | -4.23% | 1 |
| Jun 16, 2023 | 263.64 | 263.64 | 263.64 | 263.64 | 243.63 | 1.67% | 1 |