Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	6.490	6.520	6.480	6.510	5.573	1,700
2023-11-24	6.530	6.570	6.500	6.500	5.564	800
2023-11-23	6.660	6.660	6.450	6.480	5.547	9,500
2023-11-22	6.650	6.720	6.480	6.660	5.701	11,200
2023-11-21	6.910	6.910	6.600	6.600	5.650	10,000
2023-11-20	7.100	7.100	6.830	6.910	5.915	5,400
2023-11-17	7.260	7.270	6.930	7.100	6.078	22,300
2023-11-16	7.770	7.770	7.030	7.260	6.215	22,600
2023-11-14	7.550	8.270	6.990	7.990	6.840	74,000
2023-11-13	6.080	9.000	6.080	8.750	7.302	163,900
2023-11-10	5.930	6.200	5.930	6.000	5.007	11,200
2023-11-09	5.830	5.830	5.740	5.780	4.823	1,900
2023-11-08	5.560	5.850	5.560	5.830	4.865	1,700
2023-11-07	5.730	5.800	5.730	5.790	4.832	500
2023-11-06	5.800	5.800	5.720	5.730	4.782	2,600
2023-11-03	5.790	5.800	5.780	5.780	4.823	1,200
2023-11-01	5.730	5.730	5.730	5.730	4.782	1,400
2023-10-31	5.730	5.730	5.730	5.730	4.782	600
2023-10-30	5.790	5.800	5.720	5.730	4.782	900
2023-10-27	5.760	5.790	5.710	5.710	4.765	1,900
2023-10-26	5.720	5.760	5.710	5.760	4.807	1,000
2023-10-25	5.700	5.720	5.700	5.720	4.773	1,500
2023-10-24	5.710	5.720	5.700	5.720	4.773	900
2023-10-23	5.720	5.740	5.680	5.730	4.782	1,500
2023-10-20	5.720	5.790	5.700	5.780	4.823	1,800
2023-10-19	5.740	5.760	5.730	5.760	4.807	900
2023-10-18	5.720	5.790	5.720	5.730	4.782	600
2023-10-17	5.750	5.750	5.710	5.720	4.773	500
2023-10-16	5.770	5.810	5.690	5.730	4.782	1,400
2023-10-13	5.760	5.760	5.690	5.760	4.807	2,700
2023-10-11	5.780	5.810	5.710	5.710	4.765	1,300
2023-10-10	5.710	5.850	5.710	5.850	4.882	2,600
2023-10-09	5.760	5.760	5.700	5.710	4.765	4,900
2023-10-06	5.690	5.760	5.690	5.750	4.798	600
2023-10-05	5.750	5.760	5.710	5.720	4.773	700
2023-10-04	5.760	5.770	5.710	5.710	4.765	1,500
2023-10-03	5.710	5.730	5.710	5.730	4.782	2,100
2023-10-02	5.750	5.750	5.740	5.740	4.790	1,500
2023-09-29	5.770	5.800	5.670	5.720	4.773	10,200
2023-09-28	5.750	5.820	5.680	5.690	4.748	15,600
2023-09-27	5.870	5.920	5.750	5.790	4.832	4,300
2023-09-26	5.930	5.990	5.600	5.780	4.823	14,600
2023-09-25	5.840	5.850	5.750	5.840	4.874	3,900
2023-09-22	5.920	5.950	5.790	5.840	4.874	5,200
2023-09-21	5.840	5.980	5.780	5.870	4.899	7,100
2023-09-20	5.890	6.370	5.840	5.950	4.965	9,500
2023-09-19	5.940	6.010	5.800	5.950	4.965	8,100
2023-09-18	5.800	5.950	5.800	5.950	4.965	7,700
2023-09-15	5.830	5.950	5.790	5.800	4.840	6,900
2023-09-14	5.840	5.850	5.790	5.790	4.832	3,100
2023-09-13	5.890	5.970	5.740	5.830	4.865	7,500
2023-09-12	5.870	5.950	5.780	5.900	4.924	4,500
2023-09-11	5.900	5.910	5.790	5.870	4.899	2,900
2023-09-08	5.790	5.910	5.740	5.900	4.924	4,100
2023-09-06	5.700	5.810	5.690	5.790	4.832	900
2023-09-05	5.900	6.010	5.620	5.810	4.849	14,600
2023-09-04	5.840	5.900	5.780	5.870	4.899	3,700
2023-09-01	5.860	5.980	5.780	5.780	4.823	5,100
2023-08-31	5.830	5.980	5.800	5.910	4.932	9,000
2023-08-30	5.830	5.940	5.760	5.800	4.840	3,100

← NewerPage 13 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.