Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	6.200	6.250	6.170	6.250	6.153	2,300
2026-01-23	6.200	6.200	6.170	6.200	6.104	1,900
2026-01-22	6.190	6.200	6.150	6.200	6.104	10,500
2026-01-21	6.230	6.380	6.110	6.200	6.104	4,300
2026-01-20	6.230	6.230	6.160	6.160	6.064	400
2026-01-19	6.200	6.200	6.130	6.190	6.094	1,300
2026-01-16	6.200	6.200	6.200	6.200	6.104	100
2026-01-15	6.210	6.300	6.210	6.230	6.133	1,100
2026-01-14	6.210	6.210	6.200	6.210	6.113	500
2026-01-13	6.160	6.160	6.140	6.140	6.045	1,100
2026-01-12	6.200	6.200	6.200	6.200	6.104	500
2026-01-09	6.250	6.250	6.170	6.230	6.133	1,900
2026-01-08	6.270	6.270	6.200	6.240	6.143	600
2026-01-07	6.210	6.240	6.200	6.230	6.133	600
2026-01-06	6.280	6.290	6.180	6.230	6.133	1,500
2026-01-05	6.250	6.280	6.230	6.230	6.133	1,400
2026-01-02	6.250	6.250	6.200	6.200	6.104	900
2025-12-30	6.280	6.290	6.240	6.250	6.153	1,000
2025-12-29	6.300	6.400	6.170	6.340	6.241	1,700
2025-12-26	6.280	6.300	6.270	6.280	6.182	1,800
2025-12-23	6.240	6.240	6.230	6.230	6.133	1,200
2025-12-22	6.090	6.230	6.090	6.190	6.094	1,800
2025-12-19	6.009	6.077	5.980	5.999	5.906	2,889
2025-12-18	6.009	6.125	5.961	5.961	5.868	3,301
2025-12-17	6.057	6.057	5.980	6.009	5.915	1,444
2025-12-16	5.990	6.077	5.990	6.057	5.963	1,857
2025-12-15	5.980	5.980	5.980	5.980	5.887	103
2025-12-12	6.280	6.280	6.260	6.260	6.163	700
2025-12-11	6.250	6.260	6.250	6.260	6.163	400
2025-12-10	6.270	6.270	6.260	6.270	6.173	400
2025-12-09	6.230	6.300	6.230	6.250	6.153	600
2025-12-08	6.160	6.300	6.160	6.300	6.202	400
2025-12-05	6.330	6.350	6.200	6.320	6.222	17,300
2025-12-04	6.220	6.350	6.220	6.280	6.182	1,500
2025-12-03	6.270	6.350	6.110	6.280	6.182	18,500
2025-12-02	6.340	6.340	6.250	6.320	6.222	1,600
2025-12-01	6.290	6.340	6.250	6.340	6.241	1,300
2025-11-28	6.350	6.350	6.280	6.350	6.251	2,900
2025-11-27	6.230	6.350	6.230	6.340	6.241	1,500
2025-11-26	6.290	6.350	6.230	6.230	6.133	2,500
2025-11-25	6.310	6.350	6.260	6.350	6.251	1,900
2025-11-24	6.330	6.390	6.200	6.310	6.212	14,800
2025-11-21	6.170	6.360	6.170	6.280	6.182	1,000
2025-11-19	6.340	6.390	6.340	6.340	6.241	600
2025-11-18	6.380	6.380	6.100	6.350	6.251	27,600
2025-11-17	6.340	6.380	6.110	6.380	6.281	14,800
2025-11-14	6.430	6.430	6.340	6.340	6.241	1,900
2025-11-13	6.330	6.430	6.330	6.380	6.281	900
2025-11-12	6.470	6.470	6.250	6.380	6.281	1,200
2025-11-11	6.340	6.420	6.330	6.400	6.301	16,500
2025-11-10	6.340	6.350	6.340	6.350	6.177	2,400
2025-11-07	6.350	6.350	6.320	6.340	6.167	9,200
2025-11-06	6.350	6.350	6.320	6.330	6.157	2,100
2025-11-05	6.350	6.350	6.350	6.350	6.177	4,000
2025-11-04	6.350	6.350	6.300	6.350	6.177	2,200
2025-11-03	6.350	6.350	6.330	6.350	6.177	1,700
2025-10-31	6.350	6.350	6.350	6.350	6.177	600
2025-10-30	6.310	6.310	6.310	6.310	6.138	0
2025-10-29	6.300	6.350	6.300	6.310	6.138	1,800
2025-10-28	6.340	6.350	6.300	6.350	6.177	2,900

← NewerPage 4 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.