Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	5.330	5.330	5.290	5.290	4.028	500
2023-03-06	5.070	5.290	5.070	5.290	4.028	1,300
2023-03-03	5.360	5.360	5.360	5.360	4.082	0
2023-03-02	5.320	5.360	5.320	5.360	4.082	300
2023-03-01	5.310	5.310	5.310	5.310	4.043	0
2023-02-28	5.310	5.310	5.310	5.310	4.043	100
2023-02-27	5.590	5.590	5.370	5.370	4.089	400
2023-02-24	5.390	5.390	5.390	5.390	4.104	0
2023-02-23	5.390	5.390	5.390	5.390	4.104	100
2023-02-22	5.310	5.390	5.310	5.390	4.104	1,000
2023-02-17	5.390	5.390	5.390	5.390	4.104	100
2023-02-16	5.410	5.430	5.410	5.420	4.127	400
2023-02-15	5.350	5.350	5.350	5.350	4.074	200
2023-02-14	5.380	5.390	5.370	5.370	4.089	1,900
2023-02-13	5.480	5.480	5.380	5.380	4.097	400
2023-02-10	5.430	5.430	5.430	5.430	4.135	200
2023-02-08	5.490	5.490	5.460	5.460	4.158	400
2023-02-07	5.460	5.460	5.460	5.460	4.158	100
2023-02-06	5.680	5.680	5.460	5.460	4.158	1,600
2023-02-03	5.510	5.510	5.440	5.440	4.142	1,200
2023-02-02	5.490	5.500	5.490	5.500	4.188	900
2023-02-01	5.490	5.490	5.490	5.490	4.181	1,200
2023-01-31	5.410	5.500	5.410	5.480	4.173	1,000
2023-01-30	5.480	5.500	5.450	5.470	4.165	3,700
2023-01-27	5.560	5.580	5.560	5.560	4.234	500
2023-01-26	5.550	5.860	5.500	5.860	4.462	1,700
2023-01-25	5.750	5.750	5.500	5.540	4.219	800
2023-01-24	5.410	5.550	5.400	5.530	4.211	1,200
2023-01-23	5.430	5.570	5.430	5.500	4.188	1,400
2023-01-20	5.570	5.570	5.500	5.510	4.196	2,300
2023-01-19	5.550	5.550	5.420	5.420	4.127	2,500
2023-01-18	5.600	5.670	5.540	5.540	4.219	3,300
2023-01-17	5.990	5.990	5.560	5.930	4.516	2,000
2023-01-16	5.490	5.490	5.490	5.490	4.181	0
2023-01-13	5.490	5.490	5.470	5.490	4.181	1,900
2023-01-12	5.510	5.550	5.450	5.550	4.226	2,800
2023-01-11	5.470	5.590	5.470	5.500	4.188	1,900
2023-01-10	5.520	5.750	5.460	5.460	4.158	2,400
2023-01-09	5.790	5.790	5.430	5.750	4.379	8,000
2023-01-06	5.400	5.400	5.400	5.400	4.112	0
2023-01-05	5.400	5.400	5.400	5.400	4.112	0
2023-01-04	5.400	5.400	5.400	5.400	4.112	0
2023-01-03	5.400	5.400	5.400	5.400	4.112	0
2023-01-02	5.400	5.400	5.400	5.400	4.112	0
2022-12-29	5.400	5.400	5.400	5.400	4.112	0
2022-12-28	5.390	5.400	5.390	5.400	4.112	1,200
2022-12-27	5.550	5.550	5.420	5.420	4.127	2,300
2022-12-26	5.410	5.430	5.410	5.430	4.135	600
2022-12-23	5.550	5.550	5.550	5.550	4.226	100
2022-12-22	5.680	5.680	5.680	5.680	4.325	200
2022-12-21	5.400	5.550	5.380	5.450	4.150	1,800
2022-12-20	5.660	5.660	5.660	5.660	4.310	200
2022-12-19	5.400	5.400	5.330	5.390	4.104	1,200
2022-12-16	5.450	5.490	5.300	5.400	4.112	3,800
2022-12-15	5.560	5.560	5.410	5.430	4.135	1,100
2022-12-14	5.660	5.660	5.380	5.380	4.097	2,300
2022-12-13	5.640	5.670	5.640	5.670	4.318	600
2022-12-12	5.600	5.650	5.500	5.500	4.188	3,800
2022-12-09	5.690	5.800	5.660	5.660	4.310	1,100
2022-12-08	5.690	5.690	5.690	5.690	4.333	200

← NewerPage 16 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.