Rio Paranapanema Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	23.000	23.000	23.000	23.000	11.919	300
2022-12-14	22.010	23.000	22.000	23.000	11.919	400
2022-12-12	23.990	23.990	23.990	23.990	12.432	200
2022-12-07	24.890	24.890	23.800	24.410	12.649	2,800
2022-12-06	23.990	24.990	23.990	24.990	12.256	1,800
2022-12-05	22.240	23.860	22.240	23.850	11.697	600
2022-12-02	24.000	24.690	24.000	24.000	11.770	1,200
2022-12-01	24.700	24.700	24.700	24.700	12.114	200
2022-11-30	24.890	24.900	24.890	24.900	12.212	300
2022-11-29	23.980	23.980	23.980	23.980	11.761	100
2022-11-25	23.000	23.000	23.000	23.000	11.280	200
2022-11-21	23.000	23.000	23.000	23.000	11.280	200
2022-11-18	23.000	23.000	23.000	23.000	11.280	500
2022-11-14	24.000	24.000	24.000	24.000	11.770	200
2022-11-11	22.000	22.000	22.000	22.000	10.790	500
2022-11-09	22.000	22.000	22.000	22.000	10.790	500
2022-11-08	22.000	22.000	22.000	22.000	10.790	400
2022-11-07	22.020	22.020	22.000	22.000	10.790	1,200
2022-11-03	22.050	22.050	22.000	22.000	10.790	1,500
2022-10-31	22.000	22.000	22.000	22.000	10.790	600
2022-10-28	22.000	22.000	21.900	21.900	10.741	800
2022-10-27	21.910	22.010	21.900	21.900	10.741	1,900
2022-10-19	22.820	22.820	22.820	22.820	11.192	100
2022-10-10	22.050	23.500	22.050	23.480	11.515	700
2022-10-07	22.630	22.630	21.630	22.440	11.005	3,100
2022-10-04	23.030	23.030	23.030	23.030	11.295	300
2022-10-03	23.030	23.030	23.030	23.030	11.295	200
2022-09-29	23.030	23.030	23.030	23.030	11.295	100
2022-09-26	23.630	23.630	23.630	23.630	11.589	100
2022-09-22	23.630	23.630	23.630	23.630	11.589	100
2022-09-13	23.630	23.630	23.630	23.630	11.589	200
2022-09-05	23.950	23.950	23.950	23.950	11.746	1,000
2022-09-02	23.800	23.850	23.800	23.850	11.697	200
2022-08-26	23.650	23.650	23.060	23.060	11.309	600
2022-08-17	25.000	25.000	25.000	25.000	12.261	200
2022-08-16	25.000	25.000	25.000	25.000	12.261	100
2022-08-10	22.760	22.760	22.630	22.630	11.099	800
2022-08-08	23.510	23.510	23.510	23.510	11.530	200
2022-08-03	22.180	22.180	22.150	22.150	10.863	300
2022-08-02	22.710	22.710	22.640	22.640	11.103	1,000
2022-08-01	23.540	23.540	23.500	23.500	11.525	200
2022-07-29	23.500	23.500	23.500	23.500	11.525	100
2022-07-11	22.640	22.640	22.640	22.640	11.103	500
2022-07-08	22.610	22.640	22.610	22.640	11.103	1,800
2022-06-28	21.710	21.710	21.710	21.710	10.647	100
2022-06-27	23.150	23.150	23.150	23.150	11.354	100
2022-06-23	24.000	24.380	22.500	24.380	11.957	1,700
2022-06-20	25.890	25.890	25.890	25.890	12.697	200
2022-06-17	26.980	26.980	24.600	24.900	12.212	3,000
2022-06-13	27.890	27.890	27.890	27.890	13.678	100
2022-05-31	27.370	27.370	27.370	27.370	13.423	100
2022-05-19	24.760	24.760	24.760	24.760	12.143	100
2022-05-16	26.250	26.250	26.250	26.250	12.874	100
2022-05-03	25.720	25.720	25.720	25.720	12.614	100
2022-04-27	27.000	27.000	27.000	27.000	13.242	100
2022-04-26	26.350	26.700	26.350	26.700	13.095	200
2022-04-19	26.300	26.300	26.300	26.300	12.898	100
2022-04-18	26.600	26.600	26.130	26.130	12.815	600
2022-04-13	26.650	26.650	26.600	26.600	13.046	600
2022-04-12	27.000	27.000	27.000	27.000	13.242	100

← NewerPage 9 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.