Afluente Transmissão de Energia Elétrica S.A. (BVMF:AFLT3)
Brazil · Delayed Price · Currency is BRL 7.62
0.00 (0.00%)
Last updated: Jun 5, 2026, 10:00 AM GMT-3
BVMF:AFLT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 100 |
| May 29, 2026 | 7.45 | 7.62 | 7.45 | 7.62 | 7.62 | 5.25% | 400 |
| May 26, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.63% | 300 |
| May 22, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.14% | 100 |
| May 20, 2026 | 7.33 | 7.35 | 7.33 | 7.35 | 7.35 | 2.23% | 500 |
| May 19, 2026 | 7.29 | 7.29 | 7.19 | 7.19 | 7.19 | -3.23% | 600 |
| May 18, 2026 | 7.27 | 7.48 | 7.27 | 7.43 | 7.43 | 2.34% | 700 |
| May 15, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -3.33% | 100 |
| May 13, 2026 | 7.30 | 7.51 | 7.30 | 7.51 | 7.51 | 1.90% | 400 |
| May 12, 2026 | 7.44 | 7.50 | 7.26 | 7.37 | 7.37 | -2.38% | 1,200 |
| May 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 500 |
| May 7, 2026 | 7.43 | 7.55 | 7.43 | 7.55 | 7.55 | 0.53% | 300 |
| May 6, 2026 | 7.75 | 7.75 | 7.51 | 7.51 | 7.51 | -3.10% | 300 |
| May 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 300 |
| Apr 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.91% | 100 |
| Apr 27, 2026 | 7.36 | 7.68 | 7.36 | 7.68 | 7.68 | 3.50% | 3,200 |
| Apr 22, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.13% | 100 |
| Apr 17, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 2.63% | 100 |
| Apr 14, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | 1.26% | 300 |
| Apr 13, 2026 | 7.01 | 7.22 | 7.01 | 7.13 | 7.13 | 1.94% | 300 |
| Apr 9, 2026 | 7.27 | 7.27 | 7.23 | 7.23 | 6.99 | -0.41% | 1,000 |
| Apr 8, 2026 | 7.21 | 7.26 | 7.21 | 7.26 | 7.02 | 0.55% | 700 |
| Apr 7, 2026 | 7.19 | 7.22 | 7.02 | 7.22 | 6.98 | -1.63% | 1,600 |
| Apr 2, 2026 | 7.34 | 7.34 | 7.33 | 7.34 | 7.10 | 1.80% | 600 |
| Apr 1, 2026 | 7.15 | 7.21 | 7.15 | 7.21 | 6.98 | -2.17% | 200 |
| Mar 30, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.13 | 0.96% | 500 |
| Mar 26, 2026 | 7.58 | 7.58 | 7.28 | 7.30 | 7.06 | 2.53% | 500 |
| Mar 25, 2026 | 7.28 | 7.28 | 6.70 | 7.12 | 6.89 | -2.73% | 5,700 |
| Mar 24, 2026 | 7.06 | 7.32 | 7.06 | 7.32 | 7.08 | - | 500 |
| Mar 11, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.08 | - | 100 |
| Mar 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.08 | - | 100 |
| Mar 6, 2026 | 7.31 | 7.32 | 7.31 | 7.32 | 7.08 | 0.14% | 300 |
| Mar 3, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.07 | - | 300 |
| Feb 27, 2026 | 7.57 | 7.57 | 7.31 | 7.31 | 7.07 | -3.69% | 300 |
| Feb 26, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.34 | 4.12% | 200 |
| Feb 25, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.05 | -0.82% | 100 |
| Feb 24, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.11 | - | 200 |
| Feb 23, 2026 | 7.29 | 7.35 | 7.29 | 7.35 | 7.11 | 0.82% | 500 |
| Feb 20, 2026 | 7.37 | 7.37 | 7.29 | 7.29 | 7.05 | -1.35% | 200 |
| Feb 19, 2026 | 7.30 | 7.39 | 7.25 | 7.39 | 7.15 | - | 700 |
| Feb 18, 2026 | 7.29 | 7.39 | 7.27 | 7.39 | 7.15 | -0.14% | 500 |
| Feb 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.16 | -3.52% | 100 |
| Feb 12, 2026 | 7.60 | 7.67 | 7.60 | 7.67 | 7.42 | 4.64% | 200 |
| Feb 10, 2026 | 7.32 | 7.33 | 7.32 | 7.33 | 7.09 | 0.27% | 200 |
| Feb 9, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.07 | -1.22% | 100 |
| Feb 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.16 | 1.93% | 200 |
| Feb 3, 2026 | 7.30 | 7.30 | 7.26 | 7.26 | 7.02 | -1.89% | 200 |
| Jan 30, 2026 | 7.26 | 7.40 | 7.18 | 7.40 | 7.16 | - | 1,200 |
| Jan 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.16 | 2.07% | 100 |
| Jan 27, 2026 | 7.33 | 7.44 | 7.25 | 7.25 | 7.01 | -3.20% | 500 |