Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.310	6.310	6.310	6.310	6.310	200
2026-04-23	6.350	6.350	6.330	6.330	6.330	200
2026-04-22	6.410	6.410	6.400	6.400	6.400	800
2026-04-20	6.320	6.410	6.320	6.400	6.400	300
2026-04-17	6.390	6.390	6.310	6.310	6.310	600
2026-04-16	6.460	6.470	6.370	6.370	6.370	3,700
2026-04-15	6.260	6.450	6.260	6.450	6.450	1,300
2026-04-14	6.290	6.290	6.250	6.270	6.270	2,100
2026-04-13	6.260	6.500	6.260	6.310	6.310	3,000
2026-04-10	6.300	6.390	6.260	6.260	6.260	3,000
2026-04-09	6.280	6.380	6.260	6.260	6.260	900
2026-04-08	6.220	6.280	6.220	6.270	6.270	1,300
2026-04-07	6.240	6.240	6.210	6.210	6.210	3,200
2026-04-06	6.260	6.260	6.260	6.260	6.260	600
2026-04-02	6.210	6.360	6.210	6.230	6.230	2,400
2026-04-01	6.230	6.230	6.210	6.210	6.210	800
2026-03-31	6.230	6.230	6.230	6.230	6.230	100
2026-03-30	6.230	6.250	6.220	6.220	6.220	1,200
2026-03-27	6.300	6.300	6.300	6.300	6.300	900
2026-03-26	6.210	6.290	6.190	6.280	6.280	600
2026-03-25	6.280	6.330	6.210	6.210	6.210	1,800
2026-03-24	6.180	6.250	6.180	6.200	6.200	800
2026-03-23	6.200	6.250	6.170	6.170	6.170	1,800
2026-03-20	6.300	6.310	6.070	6.150	6.150	8,200
2026-03-19	6.560	6.560	6.380	6.390	6.390	3,200
2026-03-18	6.790	6.790	6.200	6.560	6.560	19,300
2026-03-17	6.690	7.290	6.510	6.900	6.800	16,500
2026-03-16	6.370	6.750	6.310	6.430	6.337	6,500
2026-03-13	6.370	6.370	6.350	6.350	6.251	400
2026-03-12	6.350	6.350	6.310	6.310	6.212	9,600
2026-03-11	6.310	6.340	6.310	6.340	6.241	3,300
2026-03-10	6.290	6.290	6.290	6.290	6.192	0
2026-03-09	6.330	6.330	6.290	6.290	6.192	600
2026-03-06	6.280	6.290	6.270	6.290	6.192	5,900
2026-03-05	6.280	6.280	6.280	6.280	6.182	100
2026-03-04	6.320	6.320	6.320	6.320	6.222	200
2026-03-03	6.310	6.320	6.280	6.280	6.182	10,700
2026-03-02	6.380	6.380	6.310	6.310	6.212	1,000
2026-02-27	6.350	6.350	6.330	6.330	6.232	2,100
2026-02-26	6.280	6.400	6.280	6.400	6.301	4,000
2026-02-25	6.330	6.330	6.290	6.290	6.192	1,500
2026-02-24	6.310	6.310	6.310	6.310	6.212	0
2026-02-23	6.270	6.310	6.260	6.310	6.212	1,300
2026-02-20	6.270	6.300	6.270	6.280	6.182	1,200
2026-02-19	6.270	6.270	6.270	6.270	6.173	100
2026-02-18	6.260	6.260	6.260	6.260	6.163	200
2026-02-13	6.300	6.320	6.260	6.320	6.222	1,200
2026-02-12	6.330	6.350	6.250	6.320	6.222	3,600
2026-02-11	6.300	6.300	6.260	6.280	6.182	1,700
2026-02-10	6.260	6.260	6.250	6.250	6.153	200
2026-02-09	6.250	6.250	6.250	6.250	6.153	700
2026-02-06	6.250	6.260	6.250	6.260	6.163	3,300
2026-02-05	6.280	6.330	6.280	6.290	6.192	700
2026-02-04	6.240	6.240	6.210	6.210	6.113	500
2026-02-03	6.220	6.250	6.190	6.250	6.153	1,900
2026-02-02	6.180	6.220	6.160	6.220	6.123	1,400
2026-01-30	6.200	6.270	6.180	6.180	6.084	1,400
2026-01-29	6.200	6.210	6.200	6.210	6.113	500
2026-01-28	6.200	6.330	6.200	6.210	6.113	13,700
2026-01-27	6.250	6.270	6.200	6.200	6.104	4,900

← NewerPage 3 of 5 · 246 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.