Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	5.920	6.120	5.920	6.120	4.519	800
2022-09-08	6.150	6.150	6.060	6.150	4.541	800
2022-09-06	6.140	6.140	6.140	6.140	4.534	0
2022-09-05	5.920	6.200	5.910	6.140	4.534	1,900
2022-09-02	5.930	5.930	5.930	5.930	4.379	400
2022-09-01	6.100	6.100	6.100	6.100	4.504	0
2022-08-31	6.110	6.340	6.090	6.100	4.504	2,400
2022-08-30	6.350	6.350	6.350	6.350	4.689	100
2022-08-29	6.200	6.270	6.200	6.270	4.630	900
2022-08-26	6.440	6.440	5.900	6.280	4.637	3,600
2022-08-25	6.360	6.360	6.360	6.360	4.696	100
2022-08-24	6.270	6.360	6.140	6.360	4.696	2,400
2022-08-23	6.360	6.360	6.290	6.290	4.645	600
2022-08-22	6.370	6.370	5.900	5.900	4.357	900
2022-08-19	5.910	6.400	5.910	6.400	4.726	500
2022-08-18	6.540	6.540	6.240	6.240	4.608	600
2022-08-17	6.460	6.790	6.270	6.330	4.674	1,300
2022-08-16	6.470	6.920	6.400	6.640	4.903	14,200
2022-08-15	6.400	6.490	6.390	6.470	4.652	3,700
2022-08-12	6.080	6.120	6.020	6.120	4.400	3,100
2022-08-11	5.900	5.900	5.900	5.900	4.242	100
2022-08-10	5.930	6.090	5.930	6.080	4.371	1,000
2022-08-09	6.000	6.000	6.000	6.000	4.314	0
2022-08-08	6.050	6.050	5.850	6.000	4.314	400
2022-08-05	6.090	6.100	6.090	6.100	4.386	500
2022-08-04	6.220	6.290	5.790	6.100	4.386	1,600
2022-08-03	6.210	6.220	6.210	6.220	4.472	500
2022-08-02	5.960	5.960	5.960	5.960	4.285	100
2022-08-01	5.790	5.970	5.750	5.970	4.292	1,500
2022-07-29	5.820	5.820	5.820	5.820	4.184	2,900
2022-07-28	5.890	5.890	5.880	5.890	4.235	500
2022-07-27	5.920	5.920	5.920	5.920	4.256	100
2022-07-26	5.930	5.930	5.920	5.920	4.256	300
2022-07-25	5.870	5.870	5.860	5.860	4.213	300
2022-07-22	5.800	5.800	5.800	5.800	4.170	0
2022-07-21	5.800	5.800	5.800	5.800	4.170	100
2022-07-20	5.770	5.770	5.770	5.770	4.148	100
2022-07-19	5.760	5.760	5.760	5.760	4.141	100
2022-07-18	6.290	6.290	5.720	5.720	4.112	600
2022-07-15	6.040	6.040	6.040	6.040	4.342	0
2022-07-14	6.040	6.040	6.040	6.040	4.342	200
2022-07-13	6.040	6.040	6.040	6.040	4.342	0
2022-07-12	6.040	6.040	6.040	6.040	4.342	500
2022-07-11	5.900	5.970	5.900	5.970	4.292	600
2022-07-08	6.040	6.040	6.040	6.040	4.342	0
2022-07-07	6.170	6.170	5.750	6.040	4.342	900
2022-07-06	5.760	5.760	5.740	5.740	4.127	600
2022-07-05	5.900	5.900	5.900	5.900	4.242	300
2022-07-04	5.970	6.360	5.900	5.900	4.242	1,300
2022-07-01	5.790	5.800	5.580	5.580	4.012	1,400
2022-06-30	5.610	5.890	5.500	5.800	4.170	800
2022-06-29	5.750	5.750	5.750	5.750	4.134	100
2022-06-28	5.740	5.740	5.740	5.740	4.127	300
2022-06-27	5.830	5.830	5.740	5.740	4.127	700
2022-06-24	5.790	5.800	5.790	5.800	4.170	300
2022-06-23	5.880	5.880	5.880	5.880	4.227	0
2022-06-22	5.880	5.880	5.880	5.880	4.227	600
2022-06-21	5.600	5.600	5.600	5.600	4.026	100
2022-06-20	5.630	5.640	5.600	5.600	4.026	500
2022-06-17	5.530	5.990	5.530	5.620	4.040	4,300

← NewerPage 18 of 21 · 1,241 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.