Rio Paranapanema Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-17	26.000	26.000	26.000	26.000	16.907	300
2024-07-15	26.000	26.000	26.000	26.000	16.907	100
2024-07-08	26.000	26.000	26.000	26.000	16.907	700
2024-07-03	26.100	26.100	26.100	26.100	16.972	100
2024-07-01	26.490	26.490	26.490	26.490	17.225	300
2024-06-18	26.000	26.000	26.000	26.000	16.907	100
2024-06-12	26.990	26.990	26.990	26.990	17.551	100
2024-06-10	26.800	26.800	26.800	26.800	17.427	300
2024-06-05	24.700	24.700	24.630	24.630	16.016	200
2024-05-28	24.630	24.630	24.630	24.630	16.016	100
2024-05-24	24.510	26.000	24.500	26.000	16.907	1,300
2024-05-21	25.280	25.280	25.280	25.280	16.439	200
2024-05-14	25.280	25.280	25.280	25.280	16.439	400
2024-05-13	24.550	24.550	24.550	24.550	15.964	200
2024-05-09	24.550	24.550	24.550	24.550	15.964	100
2024-05-08	25.360	25.360	24.550	24.550	15.964	400
2024-05-07	25.300	25.300	25.300	25.300	16.452	100
2024-05-03	24.960	24.980	24.960	24.980	16.244	300
2024-04-30	28.000	28.000	27.530	27.980	18.194	600
2024-04-29	27.990	28.000	27.990	28.000	16.238	300
2024-04-18	28.000	28.000	28.000	28.000	16.238	200
2024-04-17	28.000	28.000	28.000	28.000	16.238	100
2024-04-16	28.000	28.000	28.000	28.000	16.238	300
2024-04-03	27.200	27.200	27.200	27.200	15.774	1,100
2024-03-18	25.600	25.600	25.500	25.500	14.788	4,000
2024-03-15	25.570	25.570	25.570	25.570	14.829	400
2024-03-13	27.200	27.200	27.200	27.200	15.774	100
2024-03-12	26.000	26.000	26.000	26.000	15.078	100
2024-03-04	26.000	26.000	26.000	26.000	15.078	100
2024-02-16	26.970	26.970	26.970	26.970	15.641	600
2024-01-25	26.940	26.940	26.940	26.940	15.623	200
2024-01-18	26.950	26.950	26.950	26.950	15.629	200
2024-01-15	26.970	26.970	26.970	26.970	15.641	100
2024-01-11	27.100	27.100	26.500	26.500	15.368	300
2024-01-05	27.190	27.190	27.190	27.190	15.768	1,000
2023-12-27	27.240	27.240	27.240	27.240	15.797	500
2023-12-26	26.500	27.240	26.500	27.240	15.797	300
2023-12-22	26.000	26.000	26.000	26.000	15.078	100
2023-12-13	26.000	26.000	26.000	26.000	15.078	100
2023-12-12	25.000	25.500	25.000	25.200	14.614	1,100
2023-12-11	27.490	27.500	27.490	27.500	15.948	1,900
2023-12-06	26.900	26.900	26.900	26.900	14.939	200
2023-11-17	26.990	26.990	26.990	26.990	14.989	200
2023-11-09	26.180	26.180	26.180	26.180	14.539	100
2023-10-27	25.250	25.250	25.250	25.250	14.023	100
2023-10-26	25.500	25.500	25.500	25.500	14.162	100
2023-10-24	25.790	25.790	25.790	25.790	14.323	100
2023-10-23	25.300	25.300	25.300	25.300	14.051	200
2023-10-16	24.800	25.000	24.800	25.000	13.884	300
2023-10-09	23.610	23.610	23.610	23.610	13.112	100
2023-10-04	23.690	23.690	23.690	23.690	13.157	200
2023-10-03	23.660	23.660	23.660	23.660	13.140	100
2023-09-22	23.800	23.800	23.500	23.500	13.051	400
2023-09-20	24.590	24.590	24.590	24.590	13.656	100
2023-09-19	24.550	24.550	24.300	24.300	13.495	1,700
2023-09-18	24.520	24.520	24.520	24.520	13.617	100
2023-09-13	25.520	26.290	25.510	25.510	14.167	600
2023-09-12	25.500	25.600	25.500	25.520	14.173	800
2023-09-08	27.000	27.000	26.500	26.500	14.717	200
2023-09-01	26.510	27.500	26.000	27.400	15.217	2,000

← NewerPage 7 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.