Rio Paranapanema Energia S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 27.410 | 27.410 | 27.070 | 27.070 | 13.276 | 300 |
| 2022-04-06 | 27.500 | 27.500 | 27.480 | 27.480 | 13.477 | 400 |
| 2022-04-05 | 28.500 | 28.500 | 28.040 | 28.040 | 13.752 | 400 |
| 2022-04-04 | 28.500 | 28.500 | 28.500 | 28.500 | 13.977 | 100 |
| 2022-03-30 | 28.000 | 28.000 | 28.000 | 28.000 | 13.732 | 100 |
| 2022-03-28 | 27.500 | 27.500 | 27.500 | 27.500 | 13.487 | 100 |
| 2022-03-25 | 27.900 | 27.900 | 27.900 | 27.900 | 13.683 | 100 |
| 2022-03-14 | 28.000 | 28.000 | 28.000 | 28.000 | 13.732 | 100 |
| 2022-03-11 | 28.500 | 28.500 | 27.010 | 28.500 | 13.977 | 500 |
| 2022-03-10 | 28.500 | 28.500 | 28.500 | 28.500 | 13.977 | 100 |
| 2022-03-09 | 29.040 | 29.040 | 29.000 | 29.000 | 14.223 | 600 |
| 2022-03-04 | 29.000 | 29.000 | 29.000 | 29.000 | 14.223 | 100 |
| 2022-03-03 | 29.000 | 29.000 | 29.000 | 29.000 | 14.223 | 200 |
| 2022-03-02 | 29.000 | 29.000 | 29.000 | 29.000 | 14.223 | 300 |
| 2022-02-25 | 26.010 | 26.010 | 26.010 | 26.010 | 12.756 | 100 |
| 2022-02-24 | 29.000 | 29.000 | 28.000 | 28.000 | 13.732 | 500 |
| 2022-02-23 | 29.250 | 29.250 | 29.000 | 29.000 | 14.223 | 500 |
| 2022-02-22 | 29.250 | 29.250 | 29.250 | 29.250 | 14.345 | 200 |
| 2022-02-21 | 29.250 | 29.250 | 29.250 | 29.250 | 14.345 | 200 |
| 2022-02-18 | 30.000 | 30.000 | 29.250 | 29.250 | 14.345 | 1,300 |
| 2022-02-17 | 30.100 | 30.100 | 29.000 | 29.000 | 14.223 | 900 |
| 2022-02-16 | 30.160 | 30.160 | 30.140 | 30.140 | 14.782 | 300 |
| 2022-02-15 | 30.000 | 30.150 | 30.000 | 30.150 | 14.787 | 200 |
| 2022-02-14 | 32.000 | 32.000 | 32.000 | 32.000 | 15.694 | 100 |
| 2022-02-08 | 31.360 | 31.360 | 31.360 | 31.360 | 15.380 | 100 |
| 2022-02-07 | 31.370 | 31.510 | 31.370 | 31.510 | 15.454 | 600 |
| 2022-02-04 | 32.000 | 32.000 | 32.000 | 32.000 | 15.694 | 100 |
| 2022-02-02 | 32.380 | 33.000 | 32.380 | 33.000 | 16.184 | 1,100 |
| 2022-01-24 | 32.000 | 32.000 | 32.000 | 32.000 | 15.694 | 100 |
| 2022-01-20 | 32.500 | 32.500 | 32.250 | 32.250 | 15.817 | 300 |
| 2021-12-01 | 32.000 | 32.000 | 32.000 | 32.000 | 15.694 | 400 |
| 2021-11-30 | 32.000 | 32.000 | 32.000 | 32.000 | 15.694 | 600 |
| 2021-11-26 | 32.500 | 32.500 | 32.500 | 32.500 | 15.939 | 200 |
| 2021-11-22 | 32.500 | 32.500 | 32.500 | 32.500 | 15.939 | 300 |
| 2021-11-12 | 32.500 | 32.500 | 32.500 | 32.500 | 15.939 | 400 |
| 2021-11-10 | 32.500 | 32.500 | 32.500 | 32.500 | 15.939 | 300 |
| 2021-10-26 | 31.500 | 31.500 | 31.500 | 31.500 | 15.449 | 400 |
| 2021-10-22 | 33.000 | 34.000 | 32.500 | 32.500 | 15.939 | 400 |
| 2021-10-20 | 34.750 | 34.750 | 34.750 | 34.750 | 17.043 | 600 |
| 2021-10-18 | 34.570 | 34.580 | 34.570 | 34.580 | 16.959 | 200 |
← NewerPage 10 of 10 · 580 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 3.8395 BRL |
| 2025-12-09 | 1.2707 BRL |
| 2025-04-30 | 4.0483 BRL |
| 2024-12-16 | 1.1225 BRL |
| 2024-10-02 | 1.8425 BRL |
| 2024-04-30 | 3.0287 BRL |
| 2023-12-11 | 1.1648 BRL |
| 2023-04-28 | 0.8130 BRL |
| 2023-01-04 | 1.0590 BRL |
| 2022-12-07 | 1.3393 BRL |
| 2021-04-30 | 2.9399 BRL |
| 2020-12-18 | 0.5612 BRL |
| 2020-07-03 | 1.3251 BRL |
| 2020-05-04 | 1.3251 BRL |
| 2019-12-20 | 0.7201 BRL |
| 2019-12-12 | 1.2707 BRL |
| 2019-04-26 | 1.2806 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.