Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	5.810	5.900	5.770	5.900	4.810	2,900
2023-06-01	5.810	5.810	5.750	5.750	4.688	1,200
2023-05-31	5.770	5.910	5.770	5.800	4.729	1,800
2023-05-30	5.860	5.950	5.770	5.850	4.769	5,800
2023-05-29	5.740	5.900	5.740	5.870	4.786	3,600
2023-05-26	5.780	6.490	5.550	5.750	4.688	34,900
2023-05-25	5.750	5.900	5.740	5.780	4.712	3,000
2023-05-24	5.720	5.870	5.720	5.750	4.688	3,600
2023-05-23	6.200	6.260	5.710	5.710	4.655	39,700
2023-05-22	6.310	6.320	5.600	5.910	4.818	32,000
2023-05-19	6.500	6.630	6.140	6.310	5.144	4,000
2023-05-18	5.940	7.000	5.940	6.500	5.299	31,000
2023-05-17	6.000	6.980	5.750	6.900	5.625	24,900
2023-05-16	5.700	5.710	5.700	5.710	4.655	300
2023-05-15	5.720	5.750	5.710	5.710	4.655	4,300
2023-05-12	5.690	6.170	5.420	5.610	4.574	3,100
2023-05-11	5.430	5.490	5.410	5.410	4.411	1,100
2023-05-10	5.460	5.460	5.430	5.430	4.427	300
2023-05-09	5.240	5.390	5.230	5.390	4.394	2,400
2023-05-08	5.350	5.350	5.220	5.320	4.337	2,100
2023-05-05	5.250	5.250	5.250	5.250	4.280	0
2023-05-04	5.340	5.340	5.250	5.250	4.280	1,000
2023-05-03	5.270	5.360	5.270	5.360	4.370	300
2023-05-02	5.150	5.440	5.150	5.260	4.288	2,800
2023-04-28	5.160	5.470	5.160	5.390	4.394	2,600
2023-04-27	5.210	5.300	5.200	5.250	4.280	1,800
2023-04-26	5.170	5.320	5.110	5.210	4.138	1,000
2023-04-25	5.000	5.250	5.000	5.170	4.107	1,200
2023-04-24	5.450	5.450	5.000	5.320	4.226	900
2023-04-20	5.190	5.190	5.100	5.100	4.051	4,600
2023-04-19	5.110	5.110	5.070	5.090	4.043	1,400
2023-04-18	5.230	5.390	5.070	5.290	4.202	1,600
2023-04-17	5.240	5.240	5.070	5.080	4.035	800
2023-04-14	5.240	5.240	5.050	5.050	4.011	500
2023-04-13	5.090	5.090	5.050	5.050	4.011	200
2023-04-12	5.070	5.100	5.070	5.100	4.051	1,000
2023-04-11	5.050	5.220	5.030	5.220	4.146	3,100
2023-04-10	5.100	5.100	5.050	5.050	4.011	1,700
2023-04-06	5.070	5.090	5.030	5.030	3.995	2,400
2023-04-05	5.100	5.100	5.070	5.070	4.027	5,800
2023-04-04	5.280	5.300	5.050	5.180	4.115	4,600
2023-04-03	5.190	5.190	5.190	5.190	4.122	0
2023-03-31	5.190	5.190	5.190	5.190	4.122	200
2023-03-30	4.910	5.200	4.910	5.140	4.083	2,400
2023-03-29	5.010	5.150	5.010	5.010	3.980	1,600
2023-03-28	5.010	5.140	5.000	5.050	4.011	3,000
2023-03-27	4.970	4.970	4.940	4.940	3.924	400
2023-03-24	4.940	4.940	4.940	4.940	3.924	200
2023-03-23	4.980	5.090	4.940	4.940	3.924	3,300
2023-03-22	5.200	5.780	5.060	5.060	4.019	31,400
2023-03-21	5.180	5.760	5.180	5.650	4.488	22,000
2023-03-20	5.100	5.790	5.090	5.190	3.952	10,300
2023-03-17	5.160	5.160	5.060	5.150	3.922	1,900
2023-03-16	4.940	4.940	4.940	4.940	3.762	200
2023-03-15	4.910	4.990	4.860	4.860	3.701	3,500
2023-03-14	4.930	4.930	4.930	4.930	3.754	100
2023-03-13	5.080	5.080	5.010	5.060	3.853	300
2023-03-10	5.150	5.150	5.070	5.080	3.868	600
2023-03-09	5.060	5.170	5.050	5.080	3.868	2,700
2023-03-08	5.280	5.280	4.990	5.230	3.983	5,400

← NewerPage 15 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.