Rio Paranapanema Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	26.260	26.260	26.250	26.250	14.578	200
2023-08-23	26.500	26.500	26.500	26.500	14.717	100
2023-08-22	26.500	26.500	26.500	26.500	14.717	100
2023-08-15	27.740	27.740	26.510	26.520	14.728	400
2023-08-04	27.500	27.500	27.500	27.500	15.272	100
2023-08-02	27.900	27.900	27.900	27.900	15.495	100
2023-08-01	26.500	26.500	26.500	26.500	14.717	200
2023-07-31	26.500	26.500	26.500	26.500	14.717	200
2023-07-24	27.000	27.000	27.000	27.000	14.995	100
2023-07-19	26.500	27.190	26.500	27.190	15.100	300
2023-07-14	27.000	27.000	27.000	27.000	14.995	100
2023-07-07	26.700	26.700	26.700	26.700	14.828	300
2023-07-04	26.500	26.650	26.500	26.650	14.800	400
2023-07-03	25.730	25.730	25.610	25.610	14.223	300
2023-06-30	24.190	25.700	24.180	25.700	14.273	600
2023-06-28	25.000	25.810	25.000	25.810	14.334	400
2023-06-26	24.890	25.000	24.500	24.500	13.606	700
2023-06-23	25.000	25.000	24.000	24.000	13.329	3,900
2023-06-22	26.990	26.990	24.320	24.320	13.506	900
2023-06-21	24.000	25.000	24.000	25.000	13.884	400
2023-06-20	24.260	25.000	24.000	25.000	13.884	900
2023-06-19	24.000	24.000	24.000	24.000	13.329	100
2023-06-16	26.270	26.270	25.000	25.000	13.884	200
2023-06-13	25.700	27.370	24.640	24.640	13.684	5,100
2023-06-12	23.800	23.800	23.800	23.800	13.218	900
2023-06-09	23.770	23.900	23.770	23.770	13.201	800
2023-06-07	23.300	23.320	23.300	23.320	12.951	1,500
2023-06-06	23.900	23.900	22.620	23.100	12.829	800
2023-06-02	24.890	24.890	23.000	23.000	12.773	400
2023-05-23	25.500	25.500	25.500	25.500	14.162	100
2023-05-18	25.450	25.450	25.450	25.450	14.134	100
2023-05-05	26.980	26.980	25.070	26.910	14.945	300
2023-04-19	24.990	24.990	24.990	24.990	13.459	400
2023-04-18	24.910	24.910	24.910	24.910	13.416	100
2023-04-12	24.990	24.990	24.990	24.990	13.459	300
2023-04-11	23.000	23.000	22.010	22.010	11.854	700
2023-04-10	22.020	22.120	22.020	22.120	11.913	200
2023-04-05	23.850	23.850	23.850	23.850	12.845	500
2023-04-04	23.890	23.890	23.890	23.890	12.867	200
2023-04-03	23.980	23.980	23.980	23.980	12.915	100
2023-03-21	22.740	22.740	22.740	22.740	12.247	100
2023-03-20	23.020	23.020	23.010	23.020	12.398	300
2023-03-16	24.190	24.190	24.190	24.190	13.028	100
2023-03-15	24.200	24.200	24.190	24.190	13.028	1,100
2023-03-03	24.390	24.390	24.390	24.390	13.136	100
2023-02-03	23.600	25.590	23.600	25.590	13.782	200
2023-01-23	24.600	24.600	24.600	24.600	13.249	200
2023-01-19	24.600	24.600	24.600	24.600	13.249	100
2023-01-12	24.900	24.900	24.500	24.500	13.195	200
2023-01-11	24.100	24.100	24.100	24.100	12.980	100
2023-01-10	23.010	23.010	23.010	23.010	12.393	100
2023-01-09	23.200	23.500	23.200	23.500	12.657	900
2023-01-06	24.630	24.630	23.010	23.010	12.393	300
2023-01-03	27.990	27.990	27.990	27.990	14.505	100
2023-01-02	24.020	26.000	24.020	26.000	13.473	900
2022-12-29	24.900	24.900	24.900	24.900	12.903	100
2022-12-28	24.250	24.250	24.000	24.000	12.437	2,700
2022-12-27	24.750	24.750	24.750	24.750	12.826	800
2022-12-22	24.000	24.400	24.000	24.000	12.437	700
2022-12-21	23.500	24.000	22.600	24.000	12.437	2,400

← NewerPage 8 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.