Rede Energia Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.410 | 5.430 | 5.410 | 5.420 | 5.420 | 900 |
| 2026-10-14 | 5.520 | 5.520 | 5.430 | 5.440 | 5.440 | 1,500 |
| 2026-10-13 | 5.480 | 5.520 | 5.480 | 5.520 | 5.520 | 1,300 |
| 2026-10-09 | 5.570 | 5.570 | 5.500 | 5.500 | 5.500 | 1,600 |
| 2026-10-08 | 5.480 | 5.570 | 5.480 | 5.480 | 5.480 | 900 |
| 2026-10-07 | 5.510 | 5.520 | 5.380 | 5.430 | 5.430 | 1,400 |
| 2026-10-06 | 5.530 | 5.530 | 5.230 | 5.420 | 5.420 | 3,100 |
| 2026-10-05 | 5.480 | 5.600 | 5.430 | 5.600 | 5.600 | 1,700 |
| 2026-10-02 | 5.480 | 5.480 | 5.430 | 5.430 | 5.430 | 600 |
| 2026-10-01 | 5.380 | 5.390 | 5.380 | 5.390 | 5.390 | 1,500 |
| 2026-09-30 | 5.390 | 5.390 | 5.280 | 5.330 | 5.330 | 2,400 |
| 2026-09-29 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 400 |
| 2026-09-28 | 5.330 | 5.380 | 5.330 | 5.380 | 5.380 | 1,900 |
| 2026-09-25 | 5.340 | 5.340 | 5.250 | 5.250 | 5.250 | 1,900 |
| 2026-09-24 | 5.310 | 5.330 | 5.290 | 5.290 | 5.290 | 800 |
| 2026-09-23 | 5.350 | 5.350 | 5.330 | 5.330 | 5.330 | 600 |
| 2026-09-22 | 5.350 | 5.380 | 5.350 | 5.380 | 5.380 | 600 |
| 2026-09-21 | 5.290 | 5.360 | 5.290 | 5.350 | 5.350 | 2,300 |
| 2026-09-18 | 5.330 | 5.370 | 5.290 | 5.290 | 5.290 | 2,100 |
| 2026-09-17 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2026-09-16 | 5.380 | 5.380 | 5.190 | 5.330 | 5.330 | 3,200 |
| 2026-09-15 | 5.450 | 5.450 | 5.180 | 5.370 | 5.370 | 4,200 |
| 2026-09-14 | 5.410 | 5.450 | 5.400 | 5.450 | 5.450 | 1,700 |
| 2026-09-11 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2026-09-10 | 5.570 | 5.570 | 5.500 | 5.500 | 5.500 | 2,700 |
| 2026-09-09 | 5.540 | 5.570 | 5.540 | 5.570 | 5.570 | 600 |
| 2026-09-08 | 5.650 | 5.650 | 5.530 | 5.540 | 5.540 | 2,000 |
| 2026-09-04 | 5.600 | 5.670 | 5.500 | 5.540 | 5.540 | 3,800 |
| 2026-09-03 | 5.580 | 5.680 | 5.580 | 5.630 | 5.630 | 2,900 |
| 2026-09-02 | 5.530 | 5.570 | 5.530 | 5.530 | 5.530 | 1,800 |
| 2026-09-01 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 100 |
| 2026-08-31 | 5.450 | 5.530 | 5.450 | 5.510 | 5.510 | 1,600 |
| 2026-08-28 | 5.430 | 5.480 | 5.430 | 5.480 | 5.480 | 200 |
| 2026-08-27 | 5.430 | 5.430 | 5.380 | 5.380 | 5.380 | 400 |
| 2026-08-26 | 5.530 | 5.530 | 5.430 | 5.470 | 5.470 | 600 |
| 2026-08-25 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 200 |
| 2026-08-24 | 5.480 | 5.480 | 5.430 | 5.430 | 5.430 | 1,400 |
| 2026-08-21 | 5.430 | 5.430 | 5.270 | 5.430 | 5.430 | 900 |
| 2026-08-20 | 5.330 | 5.380 | 5.330 | 5.380 | 5.380 | 900 |
| 2026-08-19 | 5.550 | 5.550 | 5.180 | 5.230 | 5.230 | 5,600 |
| 2026-08-18 | 5.540 | 5.540 | 5.530 | 5.530 | 5.530 | 200 |
| 2026-08-17 | 5.540 | 5.590 | 5.540 | 5.550 | 5.550 | 2,900 |
| 2026-08-14 | 5.700 | 5.700 | 5.540 | 5.540 | 5.540 | 2,200 |
| 2026-08-13 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 200 |
| 2026-08-12 | 5.760 | 5.760 | 5.700 | 5.700 | 5.700 | 1,300 |
| 2026-08-11 | 5.780 | 5.780 | 5.770 | 5.770 | 5.770 | 400 |
| 2026-08-10 | 5.880 | 5.890 | 5.830 | 5.830 | 5.830 | 1,300 |
| 2026-08-07 | 5.830 | 5.830 | 5.820 | 5.820 | 5.820 | 300 |
| 2026-08-06 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 200 |
| 2026-08-05 | 5.770 | 5.780 | 5.760 | 5.780 | 5.780 | 1,100 |
| 2026-08-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1,100 |
| 2026-08-03 | 5.830 | 5.830 | 5.730 | 5.740 | 5.740 | 3,400 |
| 2026-07-31 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 100 |
| 2026-07-30 | 5.790 | 5.820 | 5.740 | 5.820 | 5.820 | 800 |
| 2026-07-29 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 100 |
| 2026-07-28 | 5.780 | 5.830 | 5.780 | 5.830 | 5.830 | 400 |
| 2026-07-27 | 5.800 | 5.800 | 5.770 | 5.770 | 5.770 | 600 |
| 2026-07-24 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 400 |
| 2026-07-23 | 5.760 | 5.760 | 5.750 | 5.760 | 5.760 | 800 |
| 2026-07-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 |
Page 1 of 3 · 123 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.