Afluente Transmissão de Energia Elétrica S.A. (BVMF:AFLT3)
Brazil · Delayed Price · Currency is BRL 7.00
-0.07 (-0.99%)
At close: Oct 14, 2026
BVMF:AFLT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.99% | 800 |
| Oct 13, 2026 | 7.03 | 7.08 | 7.03 | 7.07 | 7.07 | 1.00% | 1,100 |
| Oct 9, 2026 | 7.10 | 7.21 | 7.00 | 7.00 | 7.00 | -0.14% | 4,100 |
| Oct 8, 2026 | 7.09 | 7.21 | 7.00 | 7.01 | 7.01 | 0.14% | 1,900 |
| Oct 7, 2026 | 7.22 | 7.33 | 7.00 | 7.00 | 7.00 | -6.54% | 3,700 |
| Oct 6, 2026 | 7.19 | 7.49 | 7.19 | 7.49 | 7.49 | 4.17% | 2,800 |
| Oct 5, 2026 | 7.18 | 7.31 | 7.17 | 7.19 | 7.19 | 0.28% | 800 |
| Oct 2, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 2.43% | 100 |
| Oct 1, 2026 | 7.33 | 7.33 | 7.00 | 7.00 | 7.00 | -5.02% | 1,800 |
| Sep 29, 2026 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | -0.41% | 200 |
| Sep 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.95% | 700 |
| Sep 23, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.68% | 200 |
| Sep 21, 2026 | 7.37 | 7.38 | 7.37 | 7.38 | 7.38 | 0.82% | 200 |
| Sep 15, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.27% | 100 |
| Sep 14, 2026 | 7.37 | 7.49 | 7.24 | 7.49 | 7.49 | 1.63% | 900 |
| Sep 11, 2026 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | 1.10% | 200 |
| Sep 10, 2026 | 7.35 | 7.35 | 7.29 | 7.29 | 7.29 | - | 400 |
| Sep 9, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.35% | 100 |
| Sep 8, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 100 |
| Sep 3, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 200 |
| Sep 2, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.07% | 200 |
| Sep 1, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 2.61% | 100 |
| Aug 31, 2026 | 7.32 | 7.32 | 7.28 | 7.28 | 7.28 | -0.55% | 500 |
| Aug 26, 2026 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | -2.27% | 200 |
| Aug 24, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 100 |
| Aug 21, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 100 |
| Aug 20, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - | 300 |
| Aug 19, 2026 | 7.24 | 7.49 | 7.24 | 7.49 | 7.49 | 4.46% | 200 |
| Aug 18, 2026 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | -2.58% | 300 |
| Aug 17, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | 300 |
| Aug 14, 2026 | 7.37 | 7.37 | 7.36 | 7.36 | 7.36 | 1.66% | 300 |
| Aug 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | 100 |
| Aug 12, 2026 | 7.20 | 7.25 | 7.20 | 7.24 | 7.24 | 1.40% | 1,600 |
| Aug 11, 2026 | 7.13 | 7.15 | 7.13 | 7.14 | 7.14 | 0.56% | 600 |
| Aug 5, 2026 | 7.10 | 7.10 | 7.09 | 7.10 | 7.10 | -2.07% | 1,000 |
| Aug 4, 2026 | 7.25 | 7.25 | 7.23 | 7.25 | 7.25 | - | 600 |
| Aug 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.12% | 100 |
| Jul 30, 2026 | 7.18 | 7.18 | 7.13 | 7.17 | 7.17 | - | 600 |
| Jul 29, 2026 | 7.27 | 7.27 | 7.17 | 7.17 | 7.17 | - | 900 |
| Jul 28, 2026 | 7.34 | 7.36 | 7.17 | 7.17 | 7.17 | -7.96% | 2,300 |
| Jul 27, 2026 | 7.22 | 7.79 | 7.22 | 7.79 | 7.79 | 2.48% | 600 |
| Jul 24, 2026 | 7.69 | 7.76 | 7.69 | 7.76 | 7.60 | 4.72% | 3,100 |
| Jul 23, 2026 | 7.64 | 7.64 | 7.41 | 7.41 | 7.26 | 0.95% | 800 |
| Jul 22, 2026 | 7.67 | 7.69 | 7.30 | 7.34 | 7.19 | -0.14% | 800 |
| Jul 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | 0.41% | 100 |
| Jul 17, 2026 | 7.36 | 7.36 | 7.32 | 7.32 | 7.17 | -0.54% | 300 |
| Jul 16, 2026 | 7.17 | 7.37 | 7.17 | 7.36 | 7.21 | -0.54% | 400 |
| Jul 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25 | 3.93% | 300 |
| Jul 14, 2026 | 7.13 | 7.13 | 7.12 | 7.12 | 6.97 | -0.70% | 300 |
| Jul 9, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.02 | 1.27% | 200 |