Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	6.770	6.780	6.750	6.780	6.191	700
2024-11-06	6.770	6.780	6.440	6.750	6.163	5,200
2024-11-05	6.770	6.770	6.750	6.770	6.182	1,000
2024-11-04	6.780	6.830	6.780	6.800	6.209	1,500
2024-11-01	6.820	6.830	6.820	6.830	6.236	600
2024-10-31	6.800	6.830	6.760	6.760	6.172	1,900
2024-10-30	6.750	6.760	6.750	6.760	6.172	600
2024-10-29	6.770	6.780	6.770	6.770	6.182	500
2024-10-28	6.740	6.800	6.720	6.790	6.200	2,700
2024-10-25	6.820	6.820	6.710	6.740	6.154	2,000
2024-10-24	6.790	6.820	6.790	6.800	6.209	800
2024-10-23	6.810	6.840	6.800	6.830	6.236	3,000
2024-10-22	6.910	6.910	6.810	6.810	6.218	1,000
2024-10-21	6.910	7.040	6.800	6.840	6.245	6,300
2024-10-18	6.880	6.880	6.850	6.850	6.255	800
2024-10-17	6.870	6.880	6.830	6.880	6.282	1,000
2024-10-16	6.840	6.870	6.830	6.870	6.273	2,900
2024-10-15	6.850	6.850	6.840	6.840	6.245	1,000
2024-10-14	6.880	6.880	6.850	6.850	6.255	2,400
2024-10-11	6.890	6.890	6.810	6.870	6.273	2,300
2024-10-10	6.830	6.900	6.830	6.900	6.300	700
2024-10-09	6.900	6.900	6.840	6.870	6.273	2,600
2024-10-08	6.850	6.860	6.840	6.840	6.245	1,800
2024-10-07	6.870	6.880	6.800	6.880	6.282	4,400
2024-10-04	6.930	6.930	6.850	6.930	6.328	2,000
2024-10-03	6.880	6.930	6.820	6.880	6.282	1,600
2024-10-02	6.960	7.000	6.880	6.880	6.282	2,000
2024-10-01	6.880	6.930	6.870	6.930	6.328	600
2024-09-30	6.880	6.960	6.830	6.950	6.346	3,100
2024-09-27	6.870	6.870	6.870	6.870	6.273	200
2024-09-26	6.870	6.880	6.800	6.870	6.273	5,000
2024-09-25	6.910	6.920	6.910	6.910	6.309	500
2024-09-24	6.920	6.920	6.840	6.900	6.300	800
2024-09-23	6.970	6.980	6.810	6.810	6.218	2,100
2024-09-20	6.910	6.970	6.900	6.970	6.364	2,000
2024-09-19	6.890	6.980	6.880	6.950	6.346	2,900
2024-09-18	6.920	6.950	6.890	6.900	6.300	1,700
2024-09-17	6.910	6.920	6.910	6.920	6.319	300
2024-09-16	6.950	6.950	6.870	6.910	6.309	1,500
2024-09-13	6.900	6.920	6.900	6.920	6.319	300
2024-09-12	6.880	6.940	6.880	6.930	6.328	600
2024-09-11	6.930	6.980	6.850	6.940	6.337	3,600
2024-09-10	6.930	7.000	6.910	7.000	6.392	1,900
2024-09-09	6.900	6.970	6.900	6.910	6.309	1,000
2024-09-06	6.910	6.970	6.900	6.970	6.364	1,900
2024-09-05	6.910	6.980	6.910	6.940	6.337	1,300
2024-09-04	6.980	6.980	6.850	6.970	6.364	1,000
2024-09-03	6.990	6.990	6.860	6.860	6.264	1,700
2024-09-02	7.000	7.000	6.920	6.990	6.382	900
2024-08-30	7.040	7.070	6.950	7.000	6.392	500
2024-08-29	6.920	6.990	6.830	6.990	6.382	3,100
2024-08-28	7.000	7.060	6.850	7.060	6.446	1,700
2024-08-27	7.000	7.070	7.000	7.000	6.392	400
2024-08-26	6.950	7.070	6.950	7.000	6.392	4,300
2024-08-23	6.870	6.950	6.830	6.950	6.346	2,100
2024-08-22	6.900	6.920	6.830	6.850	6.255	1,200
2024-08-21	6.900	6.900	6.830	6.900	6.300	1,500
2024-08-20	6.900	6.900	6.830	6.900	6.300	1,400
2024-08-19	6.880	6.880	6.850	6.880	6.282	800
2024-08-16	6.930	6.930	6.820	6.820	6.227	1,400

← NewerPage 9 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.