Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	6.290	6.430	6.290	6.390	5.991	600
2025-08-01	6.410	6.420	6.280	6.280	5.888	1,100
2025-07-31	6.440	6.440	6.420	6.420	6.019	200
2025-07-30	6.400	6.400	6.400	6.400	6.000	0
2025-07-29	6.480	6.480	6.400	6.400	6.000	1,100
2025-07-28	6.500	6.500	6.500	6.500	6.094	400
2025-07-25	6.470	6.540	6.470	6.540	6.132	500
2025-07-24	6.560	6.560	6.560	6.560	6.150	300
2025-07-23	6.540	6.540	6.400	6.400	6.000	1,000
2025-07-22	6.550	6.600	6.550	6.550	6.141	2,000
2025-07-21	6.640	6.640	6.540	6.540	6.132	1,600
2025-07-18	6.560	6.560	6.550	6.550	6.141	700
2025-07-17	6.490	6.600	6.490	6.600	6.188	1,300
2025-07-16	6.560	6.580	6.460	6.460	6.057	900
2025-07-15	6.610	6.610	6.550	6.550	6.141	600
2025-07-14	6.630	6.630	6.540	6.550	6.141	1,000
2025-07-11	6.640	6.690	6.600	6.610	6.197	1,100
2025-07-10	6.730	6.730	6.640	6.640	6.225	400
2025-07-09	6.690	6.690	6.610	6.610	6.197	900
2025-07-08	6.630	6.690	6.630	6.690	6.272	400
2025-07-07	6.700	6.700	6.650	6.650	6.235	2,000
2025-07-04	6.970	6.970	6.650	6.700	6.282	800
2025-07-03	6.750	6.750	6.650	6.730	6.310	800
2025-07-02	6.660	6.690	6.610	6.680	6.263	2,400
2025-07-01	6.600	6.640	6.600	6.640	6.225	4,200
2025-06-30	6.570	6.750	6.500	6.750	6.328	2,400
2025-06-27	6.640	6.650	6.630	6.630	6.216	400
2025-06-26	6.670	6.670	6.550	6.670	6.253	1,500
2025-06-25	6.550	6.620	6.550	6.620	6.207	600
2025-06-24	6.650	6.720	6.560	6.720	6.300	4,700
2025-06-23	6.730	6.730	6.680	6.680	6.263	200
2025-06-20	6.730	6.780	6.710	6.770	6.347	1,200
2025-06-18	6.770	6.820	6.730	6.730	6.263	500
2025-06-17	6.690	6.760	6.660	6.760	6.291	1,200
2025-06-16	6.860	6.890	6.640	6.840	6.365	2,600
2025-06-13	6.830	6.830	6.660	6.820	6.347	1,100
2025-06-12	6.680	6.890	6.680	6.830	6.356	1,000
2025-06-11	6.630	6.710	6.630	6.680	6.217	1,200
2025-06-10	6.650	6.650	6.630	6.630	6.170	700
2025-06-09	6.790	6.790	6.630	6.630	6.170	400
2025-06-06	6.880	6.880	6.640	6.790	6.319	600
2025-06-05	6.630	6.910	6.630	6.800	6.328	500
2025-06-04	6.690	6.840	6.660	6.660	6.198	1,500
2025-06-03	6.990	6.990	6.650	6.660	6.198	2,700
2025-06-02	6.790	6.790	6.640	6.690	6.226	1,200
2025-05-30	6.660	6.980	6.660	6.800	6.328	400
2025-05-29	6.610	6.660	6.610	6.660	6.198	700
2025-05-28	6.660	6.660	6.610	6.660	6.198	300
2025-05-27	6.580	6.650	6.580	6.650	6.189	800
2025-05-26	6.650	6.650	6.550	6.640	6.179	4,800
2025-05-23	6.620	6.650	6.610	6.650	6.189	1,000
2025-05-22	6.590	6.710	6.580	6.620	6.161	600
2025-05-21	6.800	6.800	6.800	6.800	6.328	0
2025-05-20	6.650	6.800	6.650	6.800	6.328	2,300
2025-05-19	6.660	6.690	6.520	6.650	6.189	2,800
2025-05-16	6.660	6.990	6.660	6.740	6.272	6,100
2025-05-15	6.660	6.670	6.660	6.660	6.198	500
2025-05-14	6.670	6.670	6.640	6.660	6.198	300
2025-05-13	6.580	6.670	6.580	6.620	6.161	1,100
2025-05-12	6.670	6.750	6.670	6.670	6.207	6,000

← NewerPage 6 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.