Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	6.970	6.980	6.900	6.930	5.932	3,200
2024-02-23	6.910	6.980	6.860	6.980	5.975	3,700
2024-02-22	6.900	6.950	6.880	6.910	5.915	4,900
2024-02-21	6.950	6.980	6.900	6.900	5.907	8,100
2024-02-20	6.990	6.990	6.900	6.950	5.949	4,700
2024-02-19	6.900	6.980	6.900	6.980	5.975	1,600
2024-02-16	6.880	7.000	6.880	6.910	5.915	1,200
2024-02-15	6.870	6.990	6.810	6.870	5.881	7,800
2024-02-14	6.870	7.100	6.790	6.870	5.881	5,500
2024-02-09	6.910	6.910	6.820	6.870	5.881	3,200
2024-02-08	6.990	7.000	6.780	6.910	5.915	6,200
2024-02-07	6.910	7.000	6.900	7.000	5.992	2,200
2024-02-06	6.940	7.000	6.830	6.910	5.915	4,800
2024-02-05	6.920	6.950	6.840	6.950	5.949	2,000
2024-02-02	6.830	7.000	6.830	6.940	5.941	1,900
2024-02-01	6.830	6.900	6.790	6.820	5.838	2,700
2024-01-31	6.790	6.870	6.680	6.770	5.795	3,900
2024-01-30	6.820	6.820	6.690	6.740	5.770	4,100
2024-01-29	7.190	7.240	6.700	6.830	5.847	11,600
2024-01-26	6.880	7.190	6.760	6.930	5.932	4,400
2024-01-25	6.930	6.940	6.850	6.900	5.907	1,700
2024-01-24	6.780	6.960	6.770	6.950	5.949	1,600
2024-01-23	6.600	7.200	6.580	6.730	5.761	6,900
2024-01-22	6.580	6.670	6.580	6.650	5.693	2,300
2024-01-19	6.690	6.690	6.490	6.670	5.710	12,100
2024-01-18	6.800	6.800	6.500	6.680	5.718	5,800
2024-01-17	6.940	6.940	6.630	6.800	5.821	3,100
2024-01-16	7.020	7.070	6.840	6.940	5.941	8,100
2024-01-15	7.060	7.260	6.950	7.000	5.992	27,200
2024-01-12	7.050	7.250	6.980	7.060	6.044	6,500
2024-01-11	7.110	7.290	7.000	7.040	6.026	12,400
2024-01-10	7.140	7.280	6.990	7.050	6.035	4,100
2024-01-09	7.030	7.280	6.990	7.140	6.112	2,600
2024-01-08	7.000	7.290	6.940	6.990	5.984	15,100
2024-01-05	6.990	7.240	6.940	6.980	5.975	8,500
2024-01-04	6.930	7.080	6.880	7.030	6.018	28,900
2024-01-03	6.780	6.980	6.700	6.900	5.907	7,600
2024-01-02	6.620	7.020	6.620	6.670	5.710	7,500
2023-12-28	6.530	6.620	6.400	6.620	5.667	7,700
2023-12-27	6.500	6.570	6.430	6.520	5.581	10,200
2023-12-26	6.480	6.500	6.390	6.480	5.547	4,400
2023-12-22	6.430	6.500	6.400	6.480	5.547	4,500
2023-12-21	6.430	6.480	6.400	6.470	5.538	3,100
2023-12-20	6.480	6.490	6.340	6.430	5.504	8,100
2023-12-19	6.420	6.470	6.360	6.470	5.538	8,300
2023-12-18	6.280	6.430	6.230	6.430	5.504	6,300
2023-12-15	6.360	6.360	6.200	6.300	5.393	5,100
2023-12-14	6.370	6.410	6.250	6.330	5.419	4,500
2023-12-13	6.390	6.430	6.110	6.340	5.427	12,300
2023-12-12	6.470	6.500	6.100	6.440	5.513	9,000
2023-12-11	6.500	6.500	6.400	6.470	5.538	2,400
2023-12-08	6.480	6.570	6.420	6.460	5.530	3,300
2023-12-07	6.480	6.510	6.400	6.510	5.573	2,700
2023-12-06	6.540	6.580	6.440	6.480	5.547	3,300
2023-12-05	6.450	6.560	6.450	6.530	5.590	5,800
2023-12-04	6.660	6.680	6.350	6.430	5.504	8,900
2023-12-01	6.510	6.570	6.400	6.520	5.581	6,000
2023-11-30	6.490	6.530	6.410	6.510	5.573	2,500
2023-11-29	6.630	6.630	6.390	6.500	5.564	7,900
2023-11-28	6.530	6.680	6.490	6.580	5.633	7,700

← NewerPage 12 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.