Afluente Transmissão de Energia Elétrica S.A. (BVMF:AFLT3)
Brazil · Delayed Price · Currency is BRL 7.36
-0.04 (-0.54%)
At close: Jul 16, 2026
BVMF:AFLT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.93% | 300 |
| Jul 14, 2026 | 7.13 | 7.13 | 7.12 | 7.12 | 7.12 | -0.70% | 300 |
| Jul 9, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.27% | 200 |
| Jul 8, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.94% | 1,000 |
| Jul 6, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -3.99% | 100 |
| Jul 3, 2026 | 7.56 | 7.56 | 7.12 | 7.52 | 7.52 | 7.28% | 400 |
| Jul 1, 2026 | 7.03 | 7.03 | 7.00 | 7.01 | 7.01 | -7.52% | 500 |
| Jun 30, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 3.84% | 200 |
| Jun 29, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 1.25% | 500 |
| Jun 25, 2026 | 7.54 | 7.54 | 7.21 | 7.21 | 7.21 | -5.21% | 700 |
| Jun 24, 2026 | 8.25 | 8.50 | 7.76 | 7.76 | 7.61 | 0.13% | 1,500 |
| Jun 23, 2026 | 7.76 | 7.76 | 7.75 | 7.75 | 7.60 | - | 600 |
| Jun 22, 2026 | 7.65 | 7.76 | 7.65 | 7.75 | 7.60 | 1.97% | 1,200 |
| Jun 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.45 | - | 100 |
| Jun 15, 2026 | 7.69 | 7.69 | 7.60 | 7.60 | 7.45 | -1.17% | 200 |
| Jun 12, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.54 | 0.92% | 100 |
| Jun 11, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.47 | - | 100 |
| Jun 1, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.47 | - | 100 |
| May 29, 2026 | 7.45 | 7.62 | 7.45 | 7.62 | 7.47 | 5.25% | 400 |
| May 26, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.10 | -1.63% | 300 |
| May 22, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.21 | 0.14% | 100 |
| May 20, 2026 | 7.33 | 7.35 | 7.33 | 7.35 | 7.20 | 2.23% | 500 |
| May 19, 2026 | 7.29 | 7.29 | 7.19 | 7.19 | 7.05 | -3.23% | 600 |
| May 18, 2026 | 7.27 | 7.48 | 7.27 | 7.43 | 7.28 | 2.34% | 700 |
| May 15, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.12 | -3.33% | 100 |
| May 13, 2026 | 7.30 | 7.51 | 7.30 | 7.51 | 7.36 | 1.90% | 400 |
| May 12, 2026 | 7.44 | 7.50 | 7.26 | 7.37 | 7.22 | -2.38% | 1,200 |
| May 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.40 | - | 500 |
| May 7, 2026 | 7.43 | 7.55 | 7.43 | 7.55 | 7.40 | 0.53% | 300 |
| May 6, 2026 | 7.75 | 7.75 | 7.51 | 7.51 | 7.36 | -3.10% | 300 |
| May 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.60 | - | 300 |
| Apr 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.60 | 0.91% | 100 |
| Apr 27, 2026 | 7.36 | 7.68 | 7.36 | 7.68 | 7.53 | 3.50% | 3,200 |
| Apr 22, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.27 | 0.13% | 100 |
| Apr 17, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.26 | 2.63% | 100 |
| Apr 14, 2026 | 7.20 | 7.22 | 7.20 | 7.22 | 7.08 | 1.26% | 300 |
| Apr 13, 2026 | 7.01 | 7.22 | 7.01 | 7.13 | 6.99 | 1.94% | 300 |
| Apr 9, 2026 | 7.27 | 7.27 | 7.23 | 7.23 | 6.86 | -0.41% | 1,000 |
| Apr 8, 2026 | 7.21 | 7.26 | 7.21 | 7.26 | 6.88 | 0.55% | 700 |
| Apr 7, 2026 | 7.19 | 7.22 | 7.02 | 7.22 | 6.85 | -1.63% | 1,600 |
| Apr 2, 2026 | 7.34 | 7.34 | 7.33 | 7.34 | 6.96 | 1.80% | 600 |
| Apr 1, 2026 | 7.15 | 7.21 | 7.15 | 7.21 | 6.84 | -2.17% | 200 |
| Mar 30, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 6.99 | 0.96% | 500 |
| Mar 26, 2026 | 7.58 | 7.58 | 7.28 | 7.30 | 6.92 | 2.53% | 500 |
| Mar 25, 2026 | 7.28 | 7.28 | 6.70 | 7.12 | 6.75 | -2.73% | 5,700 |
| Mar 24, 2026 | 7.06 | 7.32 | 7.06 | 7.32 | 6.94 | - | 500 |
| Mar 11, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 6.94 | - | 100 |
| Mar 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 6.94 | - | 100 |
| Mar 6, 2026 | 7.31 | 7.32 | 7.31 | 7.32 | 6.94 | 0.14% | 300 |
| Mar 3, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 6.93 | - | 300 |