B3 · AFLT3 · stock
Afluente Transmissão de Energia Elétrica S.A. (AFLT3) stock price history
Every B3 trading session of Afluente Transmissão de Energia Elétrica S.A. from Jul 31, 2006 to Nov 11, 2026: 4,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AFLT3 adjusted close, 2006 to 2026
- R$9,667
- All time high, 2007
- R$8.16
- 52 week high, R$6.22 low
- 4,842
- Daily sessions since 2006
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
AFLT3 key facts
- Afluente Transmissão de Energia Elétrica S.A. (AFLT3) closed at R$6.75 on Nov 11, 2026 on B3.
- AFLT3's all time high close is R$9,667, set on Jul 13, 2007; its all time low close is R$0.9811 on Dec 2, 2010.
- AFLT3's 52 week range is R$6.22 to R$8.16.
- AFLT3 returned +2.4% over the year to Nov 11, 2026 and +9.8% over five years.
- Over ten years AFLT3 returned +291%, +14.6% a year compounded.
- AFLT3's deepest drawdown was -100.0% from Jul 13, 2007 to Dec 2, 2010.
- DataCedar holds 4,842 daily sessions of AFLT3 history from Jul 31, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AFLT3 price chart, 2006 to 2026
AFLT3 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -5.5% |
| 6 months | -6.9% |
| Year to date | +3.0% |
| 1 year | +2.4% |
| 3 years | +12.5% |
| 5 years | +9.8% |
| 10 years | +290.5% |
| Since Jul 31, 2006 | -99.4% |
| Compound annual growth, 20.3 years | -22.1% |
AFLT3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9,667 on Jul 13, 2007
- All time low close
- R$0.9811 on Dec 2, 2010
- 52 week high
- R$8.16 on Jun 24, 2026
- 52 week low
- R$6.22 on Mar 25, 2026
- Deepest drawdown
- -100.0% from Jul 13, 2007 to Dec 2, 2010, not yet recovered
- Best single session
- +197.4% on Sep 18, 2019
- Worst single session
- -99.9% on Dec 7, 2007
- Volatility, 1 year annualised
- 41.5%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2019, +101%
- Worst calendar year
- 2007, -100%
AFLT3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jul 31, 2006; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.61 | R$8.16 | R$6.22 | R$6.75 | +3.0% | 102.9K | 211 |
| 2025 | R$6.82 | R$7.28 | R$5.95 | R$6.55 | +0.7% | 61.4K | 250 |
| 2024 | R$6.46 | R$7.19 | R$5.67 | R$6.51 | -4.9% | 131.6K | 251 |
| 2023 | R$6.99 | R$8.86 | R$5.62 | R$6.84 | -0.8% | 153.6K | 217 |
| 2022 | R$6.17 | R$7.81 | R$6.06 | R$6.90 | +7.1% | 186.8K | 216 |
| 2021 | R$6.66 | R$7.90 | R$5.72 | R$6.44 | -3.6% | 410.9K | 237 |
| 2020 | R$7.02 | R$9.90 | R$3.28 | R$6.68 | -4.5% | 1.2M | 231 |
| 2019 | R$3.43 | R$20.65 | R$2.76 | R$6.99 | +101.3% | 1.8M | 221 |
| 2018 | R$3.01 | R$4.91 | R$2.76 | R$3.47 | +15.2% | 54.8K | 224 |
| 2017 | R$1.84 | R$3.84 | R$1.81 | R$3.01 | +72.1% | 42.7K | 230 |
| 2016 | R$1.26 | R$2.16 | R$1.13 | R$1.75 | +39.3% | 64.6K | 237 |
| 2015 | R$1.21 | R$1.51 | R$1.14 | R$1.26 | +4.3% | 63.6K | 239 |
| 2014 | R$1.54 | R$1.54 | R$1.11 | R$1.21 | -21.9% | 23.6K | 248 |
| 2013 | R$1.24 | R$1.65 | R$1.22 | R$1.54 | +31.0% | 14.5K | 248 |
| 2012 | R$1.29 | R$2.36 | R$1.07 | R$1.18 | -8.7% | 56.7K | 244 |
| 2011 | R$1.84 | R$2.13 | R$1.22 | R$1.29 | -29.7% | 55.4K | 243 |
| 2010 | R$5.29 | R$6.00 | R$0.9811 | R$1.84 | -65.3% | 28.8K | 247 |
| 2009 | R$5.64 | R$6.70 | R$4.45 | R$5.29 | -6.1% | 5.7K | 248 |
| 2008 | R$7.06 | R$7.06 | R$4.06 | R$5.64 | -20.2% | 54.4K | 249 |
| 2007 | R$4,553 | R$9,882 | R$6.35 | R$7.06 | -99.8% | 307.6K | 243 |
| 2006 | R$1,059 | R$4,553 | R$1,059 | R$4,553 | n/a | 22.4K | 108 |
AFLT3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$6.75 | +5.5% |
| October 2026 | R$6.40 | -13.2% |
| September 2026 | R$7.37 | +1.2% |
| August 2026 | R$7.28 | +1.5% |
| July 2026 | R$7.17 | -3.4% |
| June 2026 | R$7.43 | +1.5% |
| May 2026 | R$7.32 | -1.7% |
| April 2026 | R$7.44 | +8.7% |
| March 2026 | R$6.85 | +0.8% |
| February 2026 | R$6.79 | -1.2% |
| January 2026 | R$6.87 | +4.9% |
| December 2025 | R$6.55 | -4.0% |
About the AFLT3 data
Daily bars. 4,842 sessions from Jul 31, 2006 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 31, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AAFLT3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ADPR34 Automatic Data Processing, Inc.
- AERI3 Aeris Indústria e Comércio de Equipamentos para Geração de Energia S.A.
- AFHF11 AF Invest Real Estate Multiestrategia Fundo De Investimento Imobiliario Responsabilidade Limitada
- AFHI11 Af Invest Cri Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
- AGRO3 BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
- AGXY3 AgroGalaxy Participações S.A.
- AHEB5 São Paulo Turismo S.A.
- AHEB6 São Paulo Turismo S.A.
Common questions
AFLT3 share price history
