Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	5.630	5.990	5.630	5.990	4.306	1,300
2022-06-14	6.020	6.020	5.580	5.580	4.012	1,600
2022-06-13	5.870	5.900	5.840	5.900	4.242	1,200
2022-06-10	5.940	5.990	5.900	5.900	4.242	400
2022-06-09	6.150	6.150	5.950	6.000	4.314	500
2022-06-08	6.200	6.200	6.050	6.050	4.350	1,300
2022-06-07	6.110	6.110	6.110	6.110	4.393	0
2022-06-06	5.950	6.140	5.950	6.110	4.393	600
2022-06-03	5.950	5.950	5.950	5.950	4.278	200
2022-06-02	5.950	5.970	5.950	5.950	4.278	1,200
2022-06-01	6.010	6.010	5.960	6.010	4.321	2,100
2022-05-31	5.920	6.080	5.920	6.040	4.342	700
2022-05-30	5.950	5.950	5.950	5.950	4.278	0
2022-05-27	5.950	5.950	5.810	5.950	4.278	4,000
2022-05-26	5.990	6.300	5.900	5.930	4.263	20,800
2022-05-25	6.080	6.080	6.000	6.060	4.357	1,400
2022-05-24	5.940	6.200	5.900	6.090	4.378	2,500
2022-05-23	6.000	6.250	5.890	6.220	4.472	21,000
2022-05-20	5.900	6.280	5.890	5.900	4.242	3,700
2022-05-19	6.100	6.100	5.850	5.850	4.206	1,600
2022-05-18	6.090	6.100	6.090	6.100	4.386	300
2022-05-17	6.080	6.090	6.080	6.090	4.378	300
2022-05-16	6.110	6.110	6.080	6.080	4.371	1,400
2022-05-13	6.080	6.080	6.080	6.080	4.371	300
2022-05-12	6.110	6.110	6.110	6.110	4.393	0
2022-05-11	6.110	6.110	6.110	6.110	4.393	1,000
2022-05-10	6.070	6.350	6.070	6.350	4.565	1,600
2022-05-09	6.080	6.080	6.080	6.080	4.371	1,700
2022-05-06	6.080	6.080	6.080	6.080	4.371	0
2022-05-05	6.220	6.220	6.080	6.080	4.371	2,200
2022-05-04	6.300	6.490	6.150	6.190	4.450	4,100
2022-05-03	6.380	6.390	6.160	6.300	4.529	1,000
2022-05-02	6.500	6.910	6.500	6.550	4.709	6,200
2022-04-29	6.420	6.550	6.200	6.550	4.593	2,200
2022-04-28	6.490	6.490	6.390	6.390	4.481	2,400
2022-04-27	6.500	6.500	6.500	6.500	4.558	100
2022-04-26	6.260	6.260	6.260	6.260	4.390	0
2022-04-25	6.260	6.260	6.260	6.260	4.390	100
2022-04-22	6.240	6.240	6.230	6.230	4.369	300
2022-04-20	6.120	6.540	6.120	6.540	4.586	300
2022-04-19	6.240	6.560	6.240	6.560	4.600	200
2022-04-18	6.390	6.390	6.000	6.380	4.474	2,400
2022-04-14	6.590	6.590	6.390	6.390	4.481	300
2022-04-13	6.460	6.600	6.460	6.600	4.628	200
2022-04-12	6.360	6.450	6.350	6.450	4.523	800
2022-04-11	6.520	6.520	6.390	6.390	4.481	900
2022-04-08	6.650	6.650	6.650	6.650	4.663	100
2022-04-07	6.530	6.530	6.500	6.500	4.558	500
2022-04-06	6.540	6.580	6.510	6.510	4.565	600
2022-04-05	6.500	6.590	6.500	6.590	4.621	200
2022-04-04	6.550	6.550	6.520	6.540	4.586	1,200
2022-04-01	6.500	6.730	6.440	6.660	4.670	3,300
2022-03-31	6.520	6.600	6.470	6.470	4.537	2,400
2022-03-30	6.790	6.890	6.500	6.600	4.628	10,700
2022-03-29	6.490	6.490	6.490	6.490	4.551	300
2022-03-28	6.500	6.500	6.450	6.450	4.523	300
2022-03-25	6.690	6.690	6.500	6.500	4.558	300
2022-03-24	6.600	6.600	6.500	6.590	4.621	3,000
2022-03-23	6.580	6.590	6.520	6.530	4.579	1,800
2022-03-22	6.520	6.680	6.390	6.660	4.670	2,900

← NewerPage 19 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.