Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	6.620	6.640	6.520	6.520	6.068	800
2025-05-08	6.610	6.610	6.510	6.510	6.058	1,400
2025-05-07	6.500	6.620	6.500	6.610	6.151	700
2025-05-06	6.530	6.620	6.530	6.620	6.161	1,200
2025-05-05	6.480	6.520	6.450	6.500	6.049	1,800
2025-05-02	6.530	6.550	6.360	6.530	6.077	1,100
2025-04-30	6.490	6.520	6.460	6.520	6.068	1,300
2025-04-29	6.600	6.600	6.520	6.600	6.142	1,800
2025-04-28	6.640	6.640	6.490	6.500	6.049	2,500
2025-04-25	6.570	6.570	6.500	6.500	6.049	1,700
2025-04-24	6.510	6.550	6.510	6.550	6.096	400
2025-04-23	6.480	6.650	6.480	6.530	6.077	1,900
2025-04-22	6.570	6.570	6.450	6.470	6.021	1,000
2025-04-17	6.500	6.500	6.500	6.500	6.049	400
2025-04-16	6.500	6.500	6.500	6.500	6.049	100
2025-04-15	6.420	6.550	6.420	6.500	6.049	900
2025-04-14	6.390	6.560	6.390	6.560	6.105	500
2025-04-11	6.420	6.460	6.420	6.460	6.012	800
2025-04-10	6.390	6.390	6.390	6.390	5.947	100
2025-04-09	6.450	6.450	6.390	6.420	5.975	2,200
2025-04-08	6.570	6.580	6.400	6.410	5.965	1,400
2025-04-07	6.570	6.620	6.370	6.370	5.928	3,200
2025-04-04	6.660	6.660	6.660	6.660	6.198	200
2025-04-03	6.620	6.620	6.620	6.620	6.161	400
2025-04-02	6.660	6.660	6.570	6.570	6.114	700
2025-04-01	6.510	6.670	6.480	6.650	6.189	1,200
2025-03-31	6.700	6.700	6.690	6.690	6.226	300
2025-03-28	6.740	6.750	6.700	6.700	6.235	500
2025-03-27	6.720	6.740	6.680	6.680	6.217	1,200
2025-03-26	6.750	6.750	6.700	6.700	6.235	700
2025-03-25	6.640	6.750	6.640	6.750	6.282	600
2025-03-24	6.720	6.750	6.630	6.750	6.282	3,000
2025-03-21	6.700	6.740	6.600	6.720	6.254	1,500
2025-03-20	6.600	6.650	6.600	6.650	6.189	300
2025-03-19	6.560	6.750	6.560	6.580	6.123	2,500
2025-03-18	6.600	6.750	6.600	6.750	6.282	1,500
2025-03-17	6.560	6.770	6.560	6.770	6.300	1,600
2025-03-14	6.590	6.590	6.590	6.590	6.133	1,400
2025-03-13	6.600	6.600	6.520	6.550	6.096	900
2025-03-12	6.520	6.630	6.520	6.530	6.077	900
2025-03-11	6.580	6.580	6.480	6.480	6.030	1,500
2025-03-10	6.530	6.530	6.450	6.530	6.077	1,500
2025-03-07	6.480	6.700	6.480	6.530	6.077	2,700
2025-03-06	6.480	6.540	6.480	6.500	6.049	4,300
2025-03-05	6.620	6.620	6.430	6.430	5.984	500
2025-02-28	6.480	6.520	6.430	6.510	6.058	1,600
2025-02-27	6.430	6.680	6.310	6.390	5.947	3,000
2025-02-26	6.730	6.800	6.330	6.480	6.030	7,100
2025-02-25	6.920	6.990	6.800	6.990	6.505	6,700
2025-02-24	6.700	6.850	6.700	6.790	6.319	11,000
2025-02-21	6.530	6.720	6.530	6.650	6.189	4,400
2025-02-20	6.390	6.390	6.390	6.390	5.947	100
2025-02-19	6.430	6.480	6.370	6.390	5.947	1,200
2025-02-18	6.390	6.500	6.390	6.500	6.049	500
2025-02-17	6.430	6.470	6.430	6.470	6.021	200
2025-02-14	6.370	6.410	6.350	6.400	5.956	800
2025-02-13	6.370	6.370	6.370	6.370	5.928	0
2025-02-12	6.370	6.370	6.370	6.370	5.928	100
2025-02-11	6.400	6.410	6.330	6.400	5.956	1,300
2025-02-10	6.410	6.410	6.410	6.410	5.965	300

← NewerPage 7 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.