Rio Paranapanema Energia S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	36.710	36.710	36.710	36.710	36.710	0
2026-10-14	36.710	36.710	36.710	36.710	36.710	0
2026-10-13	36.710	36.710	36.710	36.710	36.710	0
2026-10-09	36.710	36.710	36.710	36.710	36.710	100
2026-10-08	34.000	34.000	34.000	34.000	34.000	0
2026-10-07	34.000	34.000	34.000	34.000	34.000	0
2026-10-06	34.000	34.000	34.000	34.000	34.000	0
2026-10-05	34.000	34.000	34.000	34.000	34.000	0
2026-10-02	34.000	34.000	34.000	34.000	34.000	0
2026-10-01	34.000	34.000	34.000	34.000	34.000	100
2026-09-30	33.200	33.200	33.200	33.200	33.200	0
2026-09-29	33.200	33.200	33.200	33.200	33.200	0
2026-09-28	33.200	33.200	33.200	33.200	33.200	100
2026-09-25	33.190	33.190	33.190	33.190	33.190	0
2026-09-24	33.190	33.190	33.190	33.190	33.190	0
2026-09-23	33.190	33.190	33.190	33.190	33.190	0
2026-09-22	33.190	33.190	33.190	33.190	33.190	0
2026-09-21	33.190	33.190	33.190	33.190	33.190	0
2026-09-18	33.190	33.190	33.190	33.190	33.190	0
2026-09-17	33.190	33.190	33.190	33.190	33.190	0
2026-09-16	36.040	36.050	33.190	33.190	33.190	600
2026-09-15	36.280	36.280	33.380	33.380	33.380	200
2026-09-14	33.600	33.600	33.600	33.600	33.600	0
2026-09-11	33.600	33.600	33.600	33.600	33.600	0
2026-09-10	33.600	33.600	33.600	33.600	33.600	0
2026-09-09	33.600	33.600	33.600	33.600	33.600	0
2026-09-08	33.250	33.600	33.250	33.600	33.600	300
2026-09-07	33.710	33.710	33.710	33.710	33.710	0
2026-09-04	33.710	33.710	33.710	33.710	33.710	0
2026-09-03	33.710	33.710	33.710	33.710	33.710	0
2026-09-02	33.710	33.710	33.710	33.710	33.710	0
2026-09-01	33.710	33.710	33.710	33.710	33.710	0
2026-08-31	33.710	33.710	33.710	33.710	33.710	300
2026-08-28	33.590	33.590	33.590	33.590	33.590	0
2026-08-27	33.590	33.590	33.590	33.590	33.590	100
2026-08-26	35.000	35.000	35.000	35.000	35.000	0
2026-08-25	35.000	35.000	35.000	35.000	35.000	0
2026-08-24	34.990	35.000	34.990	35.000	35.000	200
2026-08-21	34.990	34.990	34.990	34.990	34.990	0
2026-08-20	34.990	34.990	34.990	34.990	34.990	0
2026-08-19	34.990	34.990	34.990	34.990	34.990	0
2026-08-18	34.990	34.990	34.990	34.990	34.990	0
2026-08-17	34.990	34.990	34.990	34.990	34.990	0
2026-08-14	34.990	34.990	34.990	34.990	34.990	0
2026-08-13	34.990	34.990	34.990	34.990	34.990	0
2026-08-12	34.990	34.990	34.990	34.990	34.990	0
2026-08-11	34.990	34.990	34.990	34.990	34.990	0
2026-08-10	34.990	34.990	34.990	34.990	34.990	0
2026-08-07	34.990	34.990	34.990	34.990	34.990	0
2026-08-06	34.990	34.990	34.990	34.990	34.990	0
2026-08-05	34.990	34.990	34.990	34.990	34.990	0
2026-08-04	34.990	34.990	34.990	34.990	34.990	0
2026-08-03	34.990	34.990	34.990	34.990	34.990	0
2026-07-31	34.990	34.990	34.990	34.990	34.990	200
2026-07-30	33.000	33.000	33.000	33.000	33.000	400
2026-07-29	32.000	32.000	32.000	32.000	32.000	0
2026-07-28	32.000	32.000	32.000	32.000	32.000	0
2026-07-27	32.000	32.000	32.000	32.000	32.000	0
2026-07-24	32.000	32.000	32.000	32.000	32.000	0
2026-07-23	32.000	32.000	32.000	32.000	32.000	200

Page 1 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.