Rio Paranapanema Energia S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	33.250	33.250	33.250	33.250	33.250	0
2026-01-26	33.250	33.250	33.250	33.250	33.250	0
2026-01-23	32.240	33.980	32.230	33.250	33.250	400
2026-01-22	33.000	33.000	33.000	33.000	33.000	0
2026-01-21	33.000	33.000	33.000	33.000	33.000	0
2026-01-20	33.000	33.000	33.000	33.000	33.000	100
2026-01-19	33.000	33.000	33.000	33.000	33.000	0
2026-01-16	33.000	33.000	33.000	33.000	33.000	200
2026-01-15	33.000	33.000	33.000	33.000	33.000	100
2026-01-14	33.000	33.000	33.000	33.000	33.000	100
2026-01-13	32.500	33.000	32.500	32.500	32.500	400
2026-01-12	32.500	32.500	32.500	32.500	32.500	0
2026-01-09	32.500	32.500	32.500	32.500	32.500	0
2026-01-08	32.500	32.500	32.500	32.500	32.500	0
2026-01-07	32.500	32.500	32.500	32.500	32.500	0
2026-01-06	32.500	32.500	32.500	32.500	32.500	300
2026-01-05	30.500	32.000	30.500	32.000	32.000	200
2026-01-02	30.000	30.000	30.000	30.000	30.000	0
2025-12-30	34.000	34.000	30.000	30.000	30.000	1,600
2025-12-29	33.980	34.500	33.980	34.500	34.500	5,600
2025-12-26	33.990	33.990	33.980	33.990	33.990	300
2025-12-23	33.990	34.000	33.990	34.000	29.109	400
2025-12-22	33.990	33.990	33.990	33.990	29.101	200
2025-12-19	33.990	34.000	33.980	34.000	29.109	500
2025-12-18	33.260	33.260	32.510	32.510	27.834	200
2025-12-17	34.490	34.490	34.490	34.490	29.529	100
2025-12-16	34.800	34.800	33.010	34.490	29.529	1,200
2025-12-15	34.600	34.800	34.600	34.800	29.794	300
2025-12-12	34.590	34.600	34.590	34.600	29.623	200
2025-12-10	34.910	35.000	32.150	34.590	29.615	900
2025-12-09	35.600	35.990	35.580	35.990	30.813	1,200
2025-12-08	35.600	35.600	35.600	35.600	29.391	200
2025-12-04	35.600	35.600	33.750	33.750	27.864	200
2025-12-01	35.590	35.590	35.590	35.590	29.383	200
2025-11-28	33.010	35.590	33.010	35.590	29.383	1,000
2025-11-27	35.490	35.500	35.490	35.500	29.309	400
2025-11-26	35.500	35.500	35.500	35.500	29.309	300
2025-11-25	35.490	35.500	35.490	35.500	29.309	600
2025-11-19	35.490	35.500	35.490	35.500	29.309	600
2025-11-17	34.980	34.980	34.980	34.980	28.879	100
2025-11-14	34.330	35.500	34.330	35.500	29.309	400
2025-11-12	35.490	35.490	35.490	35.490	29.301	100
2025-11-11	34.010	34.010	34.010	34.010	28.079	100
2025-11-10	35.490	35.500	35.490	35.500	29.309	300
2025-11-04	34.000	34.000	34.000	34.000	28.070	100
2025-11-03	34.000	34.000	34.000	34.000	28.070	300
2025-10-31	33.010	33.010	33.010	33.010	27.253	500
2025-10-28	34.330	34.330	34.330	34.330	28.343	100
2025-10-21	34.000	34.000	34.000	34.000	28.070	100
2025-10-20	34.000	34.000	34.000	34.000	28.070	100
2025-10-08	32.890	33.700	32.200	33.700	27.823	1,200
2025-10-06	35.500	35.500	35.500	35.500	29.309	400
2025-10-01	35.980	35.990	35.980	35.990	29.713	600
2025-09-23	33.900	33.900	33.900	33.900	27.988	100
2025-09-22	34.000	34.000	34.000	34.000	28.070	100
2025-09-15	34.000	34.000	34.000	34.000	28.070	600
2025-09-10	32.950	32.950	32.950	32.950	27.203	100
2025-09-03	33.950	33.950	33.950	33.950	28.029	100
2025-09-02	35.000	35.000	33.920	33.920	28.004	400
2025-09-01	35.960	35.960	35.960	35.960	29.689	100

← NewerPage 4 of 10 · 579 trading daysOlder →

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.