Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	5.800	5.890	5.660	5.890	4.915	5,400
2023-08-28	5.840	5.900	5.800	5.800	4.840	2,100
2023-08-25	5.900	6.040	5.710	5.840	4.874	8,300
2023-08-24	5.820	5.980	5.700	5.970	4.982	9,700
2023-08-23	5.790	5.820	5.720	5.820	4.857	1,800
2023-08-22	5.730	5.790	5.670	5.690	4.748	5,200
2023-08-21	5.640	5.730	5.640	5.650	4.715	4,400
2023-08-18	5.630	5.660	5.600	5.630	4.698	6,100
2023-08-17	5.750	5.750	5.680	5.680	4.740	9,000
2023-08-16	6.080	6.080	5.710	5.720	4.773	11,100
2023-08-15	6.200	6.300	6.010	6.140	5.124	40,300
2023-08-14	6.000	6.500	5.900	6.200	5.055	26,200
2023-08-11	5.790	6.250	5.790	6.000	4.892	7,500
2023-08-10	5.710	5.790	5.700	5.790	4.720	900
2023-08-09	5.870	5.880	5.700	5.700	4.647	1,100
2023-08-08	5.780	5.860	5.720	5.800	4.729	3,300
2023-08-07	5.660	5.800	5.660	5.790	4.720	1,500
2023-08-04	5.660	5.700	5.660	5.670	4.623	2,100
2023-08-03	5.650	5.700	5.650	5.670	4.623	1,600
2023-08-02	5.640	5.700	5.610	5.680	4.631	2,300
2023-08-01	5.730	5.740	5.620	5.740	4.680	3,600
2023-07-31	5.620	5.630	5.590	5.630	4.590	2,700
2023-07-28	5.640	5.640	5.580	5.580	4.549	6,300
2023-07-27	5.790	5.790	5.600	5.600	4.565	20,000
2023-07-26	5.710	5.800	5.680	5.680	4.631	7,300
2023-07-25	5.660	5.740	5.660	5.680	4.631	4,600
2023-07-24	5.940	5.940	5.550	5.550	4.525	29,700
2023-07-21	5.990	5.990	5.890	5.950	4.851	4,400
2023-07-20	5.930	5.990	5.810	5.990	4.883	2,700
2023-07-19	6.010	6.130	5.720	5.900	4.810	6,200
2023-07-18	6.000	6.000	5.990	5.990	4.883	1,800
2023-07-17	5.910	6.360	5.910	5.970	4.867	3,900
2023-07-14	5.760	5.970	5.760	5.790	4.720	6,600
2023-07-13	5.680	5.760	5.680	5.760	4.696	1,500
2023-07-12	5.800	5.890	5.680	5.680	4.631	10,300
2023-07-11	5.800	5.980	5.770	5.850	4.769	2,600
2023-07-10	5.840	5.840	5.750	5.800	4.729	500
2023-07-07	5.790	5.930	5.770	5.870	4.786	6,200
2023-07-06	5.770	5.790	5.720	5.790	4.720	1,600
2023-07-05	5.770	5.830	5.740	5.760	4.696	15,500
2023-07-04	5.790	5.860	5.740	5.740	4.680	2,500
2023-07-03	5.650	5.750	5.530	5.740	4.680	13,300
2023-06-30	5.720	5.740	5.710	5.740	4.680	3,700
2023-06-29	5.620	5.690	5.620	5.690	4.639	600
2023-06-28	5.630	5.640	5.550	5.600	4.565	2,800
2023-06-27	5.650	5.650	5.510	5.550	4.525	3,500
2023-06-26	5.750	5.790	5.670	5.670	4.623	3,600
2023-06-23	5.580	5.740	5.500	5.740	4.680	19,400
2023-06-22	5.600	5.670	5.600	5.630	4.590	4,000
2023-06-21	5.610	5.680	5.610	5.630	4.590	3,000
2023-06-20	5.520	5.710	5.520	5.600	4.565	6,600
2023-06-19	5.630	5.690	5.610	5.620	4.582	3,800
2023-06-16	5.680	5.680	5.600	5.610	4.574	2,400
2023-06-15	5.620	5.800	5.500	5.650	4.606	18,200
2023-06-14	5.760	5.770	5.510	5.700	4.647	3,300
2023-06-13	5.800	5.800	5.700	5.700	4.647	10,700
2023-06-12	6.080	6.100	5.780	5.800	4.729	10,200
2023-06-09	5.790	6.280	5.790	5.810	4.737	6,600
2023-06-07	5.800	5.800	5.740	5.750	4.688	8,200
2023-06-06	5.950	5.950	5.550	5.800	4.729	4,300

← NewerPage 14 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.