Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.340	6.350	6.280	6.350	6.177	2,200
2025-10-24	6.240	6.320	6.240	6.310	6.138	700
2025-10-23	6.350	6.350	6.300	6.300	6.128	1,200
2025-10-22	6.300	6.300	6.300	6.300	6.128	200
2025-10-21	6.300	6.420	6.220	6.350	6.177	1,400
2025-10-20	6.280	6.440	6.280	6.280	6.109	1,300
2025-10-17	6.310	6.320	6.300	6.320	6.147	400
2025-10-16	6.490	6.490	6.300	6.470	6.293	1,800
2025-10-15	6.400	6.490	6.400	6.490	6.313	200
2025-10-14	6.400	6.400	6.400	6.400	6.225	300
2025-10-13	6.400	6.520	6.400	6.400	6.225	1,200
2025-10-10	6.400	6.400	6.400	6.400	6.225	6,100
2025-10-09	6.400	6.400	6.390	6.390	6.216	900
2025-10-08	6.300	6.300	6.300	6.300	6.128	100
2025-10-07	6.350	6.410	6.350	6.410	6.235	1,100
2025-10-06	6.350	6.350	6.350	6.350	6.177	800
2025-10-03	6.400	6.400	6.340	6.340	6.167	2,400
2025-10-02	6.290	6.390	6.290	6.390	6.216	700
2025-10-01	6.320	6.320	6.320	6.320	6.147	5,500
2025-09-30	6.320	6.320	6.300	6.300	6.128	1,100
2025-09-29	6.250	6.300	6.250	6.260	6.089	1,500
2025-09-26	6.340	6.340	6.340	6.340	6.167	200
2025-09-25	6.350	6.350	6.320	6.320	6.147	1,400
2025-09-24	6.330	6.410	6.320	6.320	6.147	1,400
2025-09-23	6.370	6.380	6.350	6.350	6.177	700
2025-09-22	6.300	6.410	6.270	6.270	6.099	3,100
2025-09-19	6.300	6.300	6.290	6.290	6.118	2,000
2025-09-18	6.340	6.340	6.300	6.300	6.128	2,100
2025-09-17	6.350	6.350	6.280	6.340	6.167	3,300
2025-09-16	6.380	6.400	6.350	6.380	6.206	1,600
2025-09-15	6.380	6.380	6.380	6.380	6.206	200
2025-09-12	6.380	6.400	6.380	6.380	6.206	700
2025-09-11	6.380	6.380	6.380	6.380	6.206	600
2025-09-10	6.420	6.440	6.260	6.400	6.225	2,900
2025-09-09	6.380	6.380	6.380	6.380	6.206	1,100
2025-09-08	6.370	6.400	6.280	6.280	6.109	1,300
2025-09-05	6.270	6.280	6.270	6.280	6.109	400
2025-09-04	6.340	6.350	6.270	6.270	6.099	900
2025-09-03	6.340	6.340	6.340	6.340	6.167	300
2025-09-02	6.340	6.370	6.220	6.280	6.109	1,000
2025-09-01	6.330	6.470	6.150	6.150	5.982	2,900
2025-08-29	6.350	6.420	6.350	6.370	6.196	900
2025-08-28	6.380	6.420	6.350	6.350	6.177	500
2025-08-27	6.340	6.340	6.330	6.330	6.157	1,600
2025-08-26	6.350	6.370	6.300	6.340	6.167	2,000
2025-08-25	6.300	6.330	6.300	6.330	6.157	300
2025-08-22	6.280	6.290	6.230	6.230	6.060	1,000
2025-08-21	6.230	6.360	5.820	6.240	6.070	10,200
2025-08-20	6.230	6.420	6.170	6.270	6.099	3,000
2025-08-19	6.270	6.420	6.270	6.420	6.245	300
2025-08-18	6.580	6.580	6.140	6.270	6.099	5,900
2025-08-15	6.550	6.610	6.550	6.610	6.430	900
2025-08-14	6.520	6.560	6.440	6.440	6.264	2,300
2025-08-13	6.400	6.530	6.400	6.510	6.332	3,000
2025-08-12	6.640	6.790	6.640	6.720	6.537	6,400
2025-08-11	6.640	6.800	6.530	6.640	6.225	3,600
2025-08-08	6.340	6.650	6.340	6.590	6.178	7,500
2025-08-07	6.320	6.320	6.300	6.300	5.907	1,900
2025-08-06	6.300	6.370	6.300	6.310	5.916	1,300
2025-08-05	6.390	6.390	6.320	6.320	5.925	600

← NewerPage 5 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.