Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	7.000	7.000	6.930	6.930	6.328	1,600
2024-08-14	6.980	7.010	6.930	7.000	6.392	2,400
2024-08-13	6.840	6.980	6.840	6.950	6.346	2,000
2024-08-12	6.890	6.900	6.850	6.870	6.273	2,000
2024-08-09	6.850	6.850	6.840	6.850	6.255	500
2024-08-08	6.880	6.880	6.840	6.840	6.245	500
2024-08-07	6.910	6.930	6.830	6.830	6.236	2,400
2024-08-06	6.900	6.940	6.900	6.900	6.300	1,800
2024-08-05	6.980	6.980	6.830	6.930	6.328	2,600
2024-08-02	6.930	6.980	6.930	6.970	6.364	1,600
2024-08-01	6.880	7.070	6.840	6.980	6.373	1,800
2024-07-31	6.840	6.920	6.800	6.880	6.282	1,800
2024-07-30	6.880	6.880	6.840	6.840	6.245	500
2024-07-29	6.950	6.950	6.880	6.880	6.282	3,800
2024-07-26	6.890	6.970	6.890	6.950	6.346	1,400
2024-07-25	6.930	6.930	6.930	6.930	6.328	600
2024-07-24	6.930	6.970	6.930	6.930	6.328	1,600
2024-07-23	6.960	6.960	6.920	6.930	6.328	1,900
2024-07-22	6.950	7.020	6.940	6.970	6.364	2,600
2024-07-19	6.950	6.980	6.900	6.910	6.309	1,800
2024-07-18	6.990	7.010	6.930	6.930	6.328	1,300
2024-07-17	7.000	7.060	6.970	6.980	6.373	2,100
2024-07-16	6.990	7.050	6.990	7.000	6.392	600
2024-07-15	6.990	7.010	6.990	6.990	6.382	900
2024-07-12	6.940	6.990	6.940	6.990	6.382	1,200
2024-07-11	6.970	6.980	6.830	6.970	6.364	3,300
2024-07-10	6.970	7.110	6.970	6.970	6.364	1,400
2024-07-09	6.930	7.090	6.910	7.010	6.401	1,300
2024-07-08	7.000	7.000	6.900	7.000	6.392	3,100
2024-07-05	7.500	7.500	6.860	6.980	6.373	14,500
2024-07-04	7.400	7.930	7.260	7.760	7.086	18,100
2024-07-03	6.940	7.260	6.930	7.250	6.407	10,000
2024-07-02	6.800	6.950	6.800	6.950	6.142	7,800
2024-07-01	6.590	6.630	6.580	6.630	5.859	2,700
2024-06-28	6.680	6.680	6.640	6.640	5.868	1,100
2024-06-27	6.650	6.670	6.650	6.670	5.894	1,600
2024-06-26	6.610	6.620	6.580	6.580	5.815	1,300
2024-06-25	6.620	6.620	6.620	6.620	5.850	200
2024-06-24	6.670	6.680	6.610	6.620	5.850	600
2024-06-21	6.620	6.680	6.580	6.670	5.894	2,500
2024-06-20	6.670	6.680	6.610	6.640	5.868	1,000
2024-06-19	6.610	6.640	6.560	6.640	5.868	1,500
2024-06-18	6.640	6.650	6.630	6.650	5.877	1,300
2024-06-17	6.710	6.710	6.640	6.640	5.868	600
2024-06-14	6.720	6.720	6.650	6.710	5.930	1,200
2024-06-13	6.750	6.770	6.700	6.720	5.938	1,100
2024-06-12	6.710	6.750	6.700	6.750	5.965	1,200
2024-06-11	6.710	6.740	6.650	6.700	5.921	1,100
2024-06-10	6.730	6.750	6.670	6.710	5.930	8,700
2024-06-07	6.840	6.850	6.700	6.700	5.921	3,000
2024-06-06	6.790	6.870	6.790	6.850	6.053	3,100
2024-06-05	6.820	6.840	6.800	6.830	6.036	3,500
2024-06-04	6.830	6.880	6.820	6.830	6.036	900
2024-06-03	6.820	6.920	6.800	6.900	6.098	700
2024-05-31	6.840	6.900	6.810	6.820	6.027	2,000
2024-05-29	6.900	6.900	6.810	6.890	6.089	1,400
2024-05-28	6.830	6.900	6.810	6.900	6.098	800
2024-05-27	6.900	6.900	6.830	6.830	6.036	1,000
2024-05-24	6.900	6.940	6.860	6.860	6.062	500
2024-05-23	6.900	6.900	6.880	6.880	6.080	600

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.1000 BRL
2025-11-11	0.0758 BRL
2025-08-12	0.2400 BRL
2025-06-20	0.0500 BRL
2024-11-12	0.1279 BRL
2024-07-04	0.2333 BRL
2024-03-15	0.2224 BRL
2023-11-14	0.2199 BRL
2023-08-15	0.1430 BRL
2023-04-27	0.1339 BRL
2023-03-21	0.2145 BRL
2022-11-16	0.1900 BRL
2022-08-16	0.1706 BRL
2022-05-02	0.1616 BRL
2021-11-17	0.1828 BRL
2021-08-17	0.1775 BRL
2021-06-29	0.3000 BRL
2021-03-16	0.3172 BRL
2020-08-18	0.0930 BRL
2019-11-12	0.0360 BRL
2019-08-13	0.0883 BRL
2019-06-18	0.1036 BRL
2019-05-07	0.0478 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.