Rio Paranapanema Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-27	33.020	34.110	33.020	34.030	28.095	700
2025-08-25	35.650	35.960	33.810	33.810	27.914	1,200
2025-08-22	35.950	35.950	33.100	33.100	27.327	800
2025-08-21	35.200	35.200	35.200	35.200	29.061	200
2025-08-20	35.920	35.950	35.000	35.000	28.896	700
2025-08-19	35.590	35.590	35.590	35.590	29.383	100
2025-08-13	33.010	33.010	33.010	33.010	27.253	300
2025-08-12	33.010	33.010	33.010	33.010	27.253	100
2025-08-08	35.980	35.980	35.980	35.980	29.705	100
2025-08-06	35.980	35.980	35.980	35.980	29.705	100
2025-08-04	35.980	35.980	35.980	35.980	29.705	100
2025-07-11	33.340	33.340	33.340	33.340	27.525	100
2025-07-09	36.000	36.000	36.000	36.000	29.722	200
2025-07-07	36.000	36.000	36.000	36.000	29.722	100
2025-07-03	36.000	36.000	36.000	36.000	29.722	100
2025-07-01	36.000	36.000	36.000	36.000	29.722	100
2025-06-25	33.000	33.000	33.000	33.000	27.245	100
2025-06-23	34.000	34.000	34.000	34.000	28.070	400
2025-06-20	35.990	36.000	35.990	36.000	29.722	300
2025-06-10	35.900	36.000	35.900	36.000	29.722	500
2025-06-05	32.860	32.860	32.850	32.850	27.121	600
2025-06-04	34.120	34.120	34.120	34.120	28.169	200
2025-06-03	34.000	36.000	34.000	36.000	29.722	200
2025-05-26	32.830	32.830	32.830	32.830	27.104	100
2025-05-21	35.000	35.000	35.000	35.000	28.896	400
2025-05-20	34.490	34.490	34.490	34.490	28.475	100
2025-05-16	34.000	34.000	34.000	34.000	28.070	100
2025-05-15	34.000	34.000	34.000	34.000	28.070	100
2025-05-14	31.800	33.490	31.800	33.490	27.649	500
2025-05-12	31.010	33.000	31.010	33.000	27.245	300
2025-05-08	31.010	31.010	31.010	31.010	25.602	100
2025-05-05	32.130	32.130	30.130	30.130	24.875	300
2025-04-30	32.000	33.000	32.000	32.130	26.527	500
2025-04-28	33.000	33.000	33.000	33.000	23.812	100
2025-04-25	33.000	33.000	33.000	33.000	23.812	300
2025-04-23	32.990	33.000	32.990	33.000	23.812	500
2025-04-22	32.000	32.000	32.000	32.000	23.090	100
2025-04-17	32.000	32.000	32.000	32.000	23.090	100
2025-04-14	31.000	31.000	29.020	29.020	20.940	200
2025-04-10	31.000	31.000	31.000	31.000	22.369	200
2025-04-07	31.500	31.500	31.500	31.500	22.730	200
2025-04-04	32.000	32.000	32.000	32.000	23.090	300
2025-04-01	33.000	33.000	33.000	33.000	23.812	100
2025-03-31	31.500	33.000	31.500	33.000	23.812	400
2025-03-28	32.000	32.000	32.000	32.000	23.090	600
2025-03-24	32.000	32.000	32.000	32.000	23.090	300
2025-03-21	32.000	32.000	32.000	32.000	23.090	1,000
2025-03-20	31.990	32.000	31.990	32.000	23.090	300
2025-03-19	30.000	30.000	30.000	30.000	21.647	100
2025-03-14	31.500	31.500	31.500	31.500	22.730	100
2025-03-13	31.000	31.990	30.950	31.990	23.083	3,000
2025-03-11	30.950	30.950	29.010	29.010	20.933	800
2025-03-07	31.000	31.000	29.010	29.010	20.933	400
2025-03-05	31.000	31.000	31.000	31.000	22.369	900
2025-02-28	31.000	31.000	31.000	31.000	22.369	1,700
2025-02-24	28.950	28.950	28.950	28.950	20.890	600
2025-02-17	28.610	28.950	28.610	28.950	20.890	400
2025-02-05	31.000	31.000	31.000	31.000	22.369	400
2025-02-03	31.000	31.000	31.000	31.000	22.369	200
2025-01-31	28.780	28.780	28.780	28.780	20.767	300

← NewerPage 5 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.