Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	6.850	6.910	6.850	6.910	6.106	500
2024-05-21	6.900	6.990	6.830	6.830	6.036	1,500
2024-05-20	6.830	6.870	6.830	6.870	6.071	2,800
2024-05-17	6.850	6.850	6.810	6.850	6.053	1,300
2024-05-16	6.950	6.990	6.850	6.850	6.053	3,000
2024-05-15	6.830	6.950	6.830	6.950	6.142	1,300
2024-05-14	6.830	6.860	6.820	6.850	6.053	1,800
2024-05-13	6.920	6.920	6.830	6.830	6.036	600
2024-05-10	6.920	6.920	6.860	6.900	6.098	700
2024-05-09	6.920	6.920	6.750	6.920	6.115	4,100
2024-05-08	6.860	6.920	6.850	6.920	6.115	600
2024-05-07	6.850	6.930	6.830	6.850	6.053	1,300
2024-05-06	6.850	6.860	6.850	6.860	6.062	700
2024-05-03	6.870	6.880	6.850	6.850	6.053	1,000
2024-05-02	6.930	7.010	6.700	6.850	6.053	6,700
2024-04-30	6.890	7.030	6.880	6.880	6.080	1,200
2024-04-29	6.880	7.050	6.760	6.870	6.071	3,500
2024-04-26	6.850	6.930	6.810	6.910	6.106	2,200
2024-04-25	6.910	6.910	6.810	6.910	6.106	1,000
2024-04-24	7.000	7.000	6.920	6.950	6.142	1,800
2024-04-23	6.990	7.000	6.890	7.000	6.186	500
2024-04-22	6.870	6.990	6.850	6.950	6.142	800
2024-04-19	6.860	7.100	6.850	7.000	6.186	1,100
2024-04-18	6.990	7.020	6.860	6.860	6.062	2,500
2024-04-17	6.940	6.940	6.780	6.910	6.106	1,900
2024-04-16	6.900	6.950	6.900	6.940	6.133	1,200
2024-04-15	6.950	7.050	6.860	6.860	6.062	3,200
2024-04-12	6.960	6.990	6.900	6.950	6.142	2,600
2024-04-11	6.970	6.990	6.850	6.950	6.142	6,100
2024-04-10	6.980	7.100	6.900	6.970	6.159	3,000
2024-04-09	6.980	7.050	6.950	6.970	6.159	1,400
2024-04-08	6.870	7.140	6.870	7.060	6.239	1,600
2024-04-05	7.000	7.100	6.850	6.860	6.062	3,500
2024-04-04	7.030	7.030	6.940	6.960	6.151	4,800
2024-04-03	6.910	6.910	6.820	6.880	6.080	1,200
2024-04-02	6.850	6.920	6.780	6.820	6.027	3,900
2024-04-01	6.950	7.090	6.860	6.960	6.151	3,400
2024-03-28	6.890	7.160	6.850	6.950	6.142	4,400
2024-03-27	6.870	6.980	6.830	6.980	6.168	1,400
2024-03-26	6.870	6.870	6.870	6.870	6.071	800
2024-03-25	6.870	6.980	6.850	6.880	6.080	1,300
2024-03-22	6.870	6.940	6.780	6.780	5.992	1,700
2024-03-21	6.920	6.970	6.850	6.850	6.053	4,400
2024-03-20	6.840	6.890	6.790	6.890	6.089	1,400
2024-03-19	6.810	6.960	6.770	6.840	6.045	3,200
2024-03-18	7.100	7.100	6.570	6.750	5.965	17,600
2024-03-15	7.300	7.500	7.160	7.430	6.566	19,400
2024-03-14	6.990	7.610	6.990	7.100	6.078	19,400
2024-03-13	6.860	7.000	6.810	7.000	5.992	2,700
2024-03-12	6.790	6.900	6.740	6.830	5.847	3,700
2024-03-11	6.890	6.900	6.680	6.820	5.838	9,700
2024-03-08	6.900	6.900	6.790	6.890	5.898	1,700
2024-03-07	6.900	6.960	6.870	6.900	5.907	1,200
2024-03-06	6.800	6.940	6.790	6.890	5.898	1,600
2024-03-05	6.740	6.850	6.700	6.800	5.821	2,500
2024-03-04	6.840	6.840	6.730	6.810	5.830	2,300
2024-03-01	6.840	6.890	6.700	6.830	5.847	4,200
2024-02-29	7.050	7.060	6.800	6.840	5.855	3,500
2024-02-28	6.910	6.930	6.690	6.810	5.830	11,200
2024-02-27	6.970	7.050	6.830	6.840	5.855	3,200

← NewerPage 11 of 21 · 1,247 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.