Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	6.390	6.420	6.330	6.380	5.937	2,400
2025-02-06	6.470	6.470	6.370	6.370	5.928	2,600
2025-02-05	6.430	6.430	6.420	6.430	5.984	2,100
2025-02-04	6.530	6.530	6.380	6.390	5.947	800
2025-02-03	6.480	6.550	6.430	6.520	6.068	600
2025-01-31	6.430	6.570	6.430	6.570	6.114	700
2025-01-30	6.380	6.380	6.380	6.380	5.937	1,300
2025-01-29	6.370	6.380	6.370	6.380	5.937	2,500
2025-01-28	6.320	6.330	6.320	6.330	5.891	400
2025-01-27	6.320	6.320	6.280	6.310	5.872	400
2025-01-24	6.320	6.320	6.280	6.320	5.882	700
2025-01-23	6.280	6.300	6.280	6.300	5.863	900
2025-01-22	6.320	6.320	6.320	6.320	5.882	100
2025-01-21	6.300	6.300	6.290	6.290	5.854	2,600
2025-01-20	6.280	6.320	6.280	6.310	5.872	1,500
2025-01-17	6.360	6.360	6.280	6.330	5.891	2,800
2025-01-16	6.370	6.370	6.370	6.370	5.928	300
2025-01-15	6.280	6.370	6.280	6.370	5.928	800
2025-01-14	6.300	6.310	6.280	6.280	5.844	1,600
2025-01-13	6.270	6.280	6.270	6.280	5.844	600
2025-01-10	6.150	6.350	6.150	6.270	5.835	1,200
2025-01-09	6.100	6.160	6.100	6.150	5.723	400
2025-01-08	6.220	6.220	6.220	6.220	5.788	200
2025-01-07	6.210	6.350	6.150	6.350	5.909	4,600
2025-01-06	6.260	6.260	6.230	6.250	5.816	1,700
2025-01-03	6.270	6.280	6.270	6.280	5.844	200
2025-01-02	6.290	6.290	6.280	6.290	5.854	800
2024-12-30	6.390	6.420	6.300	6.300	5.863	1,600
2024-12-27	6.240	6.300	6.240	6.270	5.835	800
2024-12-26	6.320	6.320	6.260	6.280	5.844	1,800
2024-12-23	6.240	6.240	6.240	6.240	5.807	0
2024-12-20	6.290	6.320	6.240	6.240	5.807	1,200
2024-12-19	6.290	6.290	6.230	6.280	5.844	700
2024-12-18	6.370	6.370	6.290	6.290	5.854	3,900
2024-12-17	6.470	6.470	6.250	6.380	5.937	6,400
2024-12-16	6.340	6.430	6.340	6.400	5.956	2,800
2024-12-13	6.420	6.420	6.380	6.390	5.947	700
2024-12-12	6.380	6.420	6.380	6.420	5.975	300
2024-12-11	6.380	6.380	6.350	6.350	5.909	500
2024-12-10	6.340	6.400	6.340	6.380	5.937	3,100
2024-12-09	6.440	6.440	6.120	6.300	5.863	5,100
2024-12-06	6.480	6.480	6.450	6.460	6.012	700
2024-12-05	6.500	6.500	6.440	6.440	5.993	1,800
2024-12-04	6.450	6.450	6.450	6.450	6.002	2,900
2024-12-03	6.440	6.530	6.400	6.450	6.002	2,200
2024-12-02	6.490	6.570	6.490	6.570	6.114	1,800
2024-11-29	6.630	6.630	6.360	6.570	6.114	4,100
2024-11-28	6.620	6.710	6.620	6.630	6.170	600
2024-11-27	6.690	6.730	6.590	6.620	6.161	900
2024-11-26	6.680	6.690	6.600	6.640	6.179	1,700
2024-11-25	6.550	6.760	6.540	6.760	6.291	2,600
2024-11-22	6.600	6.670	6.510	6.560	6.105	3,800
2024-11-21	6.570	6.570	6.510	6.540	6.086	3,200
2024-11-19	6.710	6.710	6.370	6.670	6.207	2,300
2024-11-18	6.810	6.810	6.700	6.710	6.244	1,200
2024-11-14	6.700	6.930	6.700	6.710	6.244	2,100
2024-11-13	6.700	6.780	6.700	6.730	6.263	1,000
2024-11-12	6.880	6.930	6.810	6.840	6.365	4,800
2024-11-11	6.830	6.850	6.810	6.830	6.236	3,400
2024-11-08	6.820	6.830	6.790	6.790	6.200	2,200

← NewerPage 8 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.