Rio Paranapanema Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	29.000	29.500	28.990	29.500	21.287	300
2025-01-27	28.760	28.760	28.760	28.760	20.753	100
2025-01-23	28.760	28.760	28.750	28.760	20.753	400
2025-01-20	31.000	31.000	31.000	31.000	22.369	100
2025-01-09	29.000	29.000	29.000	29.000	20.926	1,000
2025-01-08	29.000	29.000	29.000	29.000	20.926	100
2025-01-02	27.600	31.000	27.600	31.000	22.369	400
2024-12-30	29.000	29.000	29.000	29.000	20.926	1,100
2024-12-20	27.000	27.000	27.000	27.000	19.483	100
2024-12-19	28.500	28.500	28.500	28.500	20.565	1,000
2024-12-17	28.400	28.400	28.400	28.400	20.493	100
2024-12-09	28.520	28.520	28.520	28.520	19.766	200
2024-12-06	30.500	30.500	30.500	30.500	21.138	200
2024-12-03	29.700	29.700	29.700	29.700	20.584	100
2024-12-02	31.500	31.500	31.500	31.500	21.831	100
2024-11-29	30.400	30.400	30.400	30.400	21.069	100
2024-11-28	30.010	30.010	30.010	30.010	20.799	200
2024-11-25	30.610	30.610	30.610	30.610	21.214	500
2024-11-12	33.500	33.500	33.500	33.500	23.217	100
2024-11-11	31.100	31.100	31.100	31.100	21.554	300
2024-11-05	29.500	29.500	29.500	29.500	20.445	100
2024-11-04	28.330	28.330	28.300	28.300	19.614	900
2024-11-01	29.760	29.760	29.760	29.760	20.625	100
2024-10-25	29.000	29.000	29.000	29.000	20.099	500
2024-10-24	28.690	29.000	28.690	29.000	20.099	400
2024-10-22	29.000	29.000	28.750	28.750	19.925	200
2024-10-21	28.780	29.000	28.780	29.000	20.099	1,600
2024-10-17	28.790	28.790	28.790	28.790	19.953	100
2024-10-16	28.790	28.790	28.790	28.790	19.953	100
2024-10-14	26.800	26.800	26.800	26.800	18.574	100
2024-10-11	28.480	28.480	26.710	26.710	18.512	300
2024-10-09	26.500	26.500	26.500	26.500	18.366	100
2024-10-07	28.990	28.990	26.750	26.750	18.539	200
2024-10-03	29.890	29.900	28.100	29.900	20.722	300
2024-10-02	29.840	29.840	29.840	29.840	20.681	100
2024-09-27	29.490	29.490	29.490	29.490	19.176	100
2024-09-20	28.250	28.250	28.250	28.250	18.370	100
2024-09-17	28.510	28.510	28.510	28.510	18.539	100
2024-09-16	29.000	29.000	29.000	29.000	18.858	200
2024-09-13	27.990	29.000	27.990	29.000	18.858	200
2024-09-12	27.000	27.000	27.000	27.000	17.557	100
2024-09-10	28.900	29.000	28.900	28.950	18.825	1,100
2024-09-09	27.500	28.000	27.500	28.000	18.207	200
2024-09-06	28.960	28.960	28.890	28.900	18.793	300
2024-09-05	26.500	26.500	26.500	26.500	17.232	100
2024-09-03	26.490	26.500	26.490	26.500	17.232	200
2024-09-02	26.450	26.500	26.450	26.490	17.225	500
2024-08-30	26.450	26.450	26.450	26.450	17.199	100
2024-08-28	26.450	26.450	26.450	26.450	17.199	100
2024-08-27	25.450	25.450	25.010	25.010	16.263	300
2024-08-26	26.440	26.440	26.440	26.440	17.193	300
2024-08-22	26.000	26.000	26.000	26.000	16.907	100
2024-08-21	25.500	25.500	25.500	25.500	16.582	100
2024-08-12	25.510	25.510	25.010	25.010	16.263	800
2024-08-08	26.500	26.500	26.500	26.500	17.232	100
2024-08-06	26.490	26.490	26.490	26.490	17.225	300
2024-08-05	25.700	26.490	25.700	26.490	17.225	300
2024-07-31	26.000	26.000	26.000	26.000	16.907	200
2024-07-24	26.490	26.490	26.490	26.490	17.225	100
2024-07-23	26.040	26.040	26.040	26.040	16.933	100

← NewerPage 6 of 10 · 580 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.