Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.780	5.800	5.760	5.800	5.800	600
2026-07-20	5.790	5.800	5.790	5.800	5.800	200
2026-07-17	5.780	5.840	5.780	5.790	5.790	600
2026-07-16	5.780	5.780	5.780	5.780	5.780	400
2026-07-15	5.800	5.800	5.700	5.780	5.780	2,100
2026-07-14	5.830	5.830	5.800	5.810	5.810	5,900
2026-07-13	5.850	5.850	5.840	5.840	5.840	1,500
2026-07-10	5.940	5.940	5.850	5.850	5.850	4,100
2026-07-09	5.940	5.940	5.880	5.930	5.930	600
2026-07-08	5.940	5.940	5.890	5.890	5.890	1,800
2026-07-07	5.950	5.960	5.890	5.890	5.890	1,100
2026-07-06	5.910	5.950	5.900	5.950	5.950	500
2026-07-03	5.900	5.900	5.900	5.900	5.900	0
2026-07-02	5.890	5.910	5.890	5.900	5.900	600
2026-07-01	5.960	6.020	5.950	6.020	6.020	700
2026-06-30	5.950	6.020	5.950	5.960	5.960	2,000
2026-06-29	5.950	5.950	5.940	5.940	5.940	200
2026-06-26	5.960	5.970	5.800	5.970	5.970	2,300
2026-06-25	5.960	5.990	5.930	5.990	5.990	1,200
2026-06-24	6.030	6.030	5.960	6.000	6.000	600
2026-06-23	6.020	6.020	6.020	6.020	6.020	200
2026-06-22	5.950	5.980	5.920	5.980	5.980	400
2026-06-19	5.950	5.950	5.950	5.950	5.950	0
2026-06-18	5.950	5.950	5.950	5.950	5.950	0
2026-06-17	5.930	5.950	5.930	5.950	5.950	700
2026-06-16	5.970	6.030	5.880	5.880	5.880	1,400
2026-06-15	5.890	5.890	5.890	5.890	5.890	0
2026-06-12	5.950	5.950	5.890	5.890	5.890	700
2026-06-11	5.950	5.950	5.950	5.950	5.950	200
2026-06-10	5.950	5.980	5.950	5.950	5.950	1,000
2026-06-09	5.970	5.970	5.970	5.970	5.970	200
2026-06-08	5.930	5.930	5.930	5.930	5.930	100
2026-06-05	5.980	5.980	5.970	5.970	5.970	200
2026-06-03	5.910	5.910	5.910	5.910	5.910	0
2026-06-02	5.930	5.980	5.900	5.910	5.910	1,200
2026-06-01	5.930	5.930	5.880	5.880	5.880	900
2026-05-29	5.880	5.880	5.880	5.880	5.880	100
2026-05-28	5.810	5.980	5.810	5.890	5.890	900
2026-05-27	5.860	5.860	5.860	5.860	5.860	100
2026-05-26	5.860	5.860	5.830	5.850	5.850	700
2026-05-25	5.850	5.880	5.710	5.830	5.830	3,100
2026-05-22	5.900	5.900	5.700	5.830	5.830	20,600
2026-05-21	6.180	6.230	5.890	5.990	5.990	8,600
2026-05-20	6.180	6.220	6.130	6.130	6.130	800
2026-05-19	6.180	6.190	6.100	6.100	6.100	13,400
2026-05-18	6.230	6.280	6.180	6.180	6.180	400
2026-05-15	6.210	6.210	6.180	6.180	6.180	5,600
2026-05-14	6.220	6.220	6.220	6.220	6.220	500
2026-05-13	6.210	6.270	6.210	6.270	6.270	3,600
2026-05-12	6.210	6.210	6.210	6.210	6.210	2,700
2026-05-11	6.210	6.220	6.210	6.210	6.210	1,800
2026-05-08	6.240	6.260	6.210	6.210	6.210	800
2026-05-07	6.280	6.280	6.280	6.280	6.280	100
2026-05-06	6.270	6.280	6.270	6.270	6.270	500
2026-05-05	6.260	6.280	6.230	6.280	6.280	300
2026-05-04	6.240	6.320	6.220	6.300	6.300	800
2026-04-30	6.390	6.390	6.240	6.240	6.240	600
2026-04-29	6.360	6.370	6.300	6.300	6.300	700
2026-04-28	6.320	6.320	6.260	6.260	6.260	700
2026-04-27	6.330	6.330	6.320	6.320	6.320	200

← NewerPage 2 of 21 · 1,243 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.