Rede Energia Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	6.410	6.750	6.380	6.550	4.593	9,000
2022-03-18	6.560	6.790	6.480	6.520	4.572	9,300
2022-03-17	6.450	6.760	6.410	6.410	4.495	15,600
2022-03-16	6.500	6.640	6.410	6.420	4.502	12,500
2022-03-15	6.500	6.750	6.400	6.640	4.656	9,700
2022-03-14	6.460	6.840	6.460	6.830	4.789	8,500
2022-03-11	6.410	6.660	6.410	6.540	4.586	1,400
2022-03-10	6.540	6.880	6.450	6.670	4.677	4,000
2022-03-09	6.730	6.730	6.300	6.450	4.523	11,700
2022-03-08	6.730	6.730	6.730	6.730	4.719	100
2022-03-07	6.850	6.940	6.730	6.730	4.719	400
2022-03-04	7.000	7.000	6.960	6.960	4.880	1,200
2022-03-03	6.800	7.160	6.610	7.060	4.951	38,700
2022-03-02	6.940	6.940	6.660	6.900	4.838	14,800
2022-02-25	6.700	6.980	6.600	6.940	4.866	25,800
2022-02-24	6.560	6.990	6.480	6.860	4.810	19,000
2022-02-23	6.600	6.750	6.560	6.560	4.600	3,000
2022-02-22	6.560	6.600	6.550	6.600	4.628	1,300
2022-02-21	6.800	6.800	6.530	6.530	4.579	1,600
2022-02-18	6.620	6.830	6.620	6.670	4.677	900
2022-02-17	6.660	6.660	6.660	6.660	4.670	100
2022-02-16	6.850	6.850	6.650	6.650	4.663	3,100
2022-02-15	6.630	6.720	6.630	6.720	4.712	1,200
2022-02-14	6.590	6.960	6.590	6.930	4.859	2,000
2022-02-11	6.610	6.810	6.610	6.670	4.677	2,800
2022-02-10	6.690	6.700	6.690	6.690	4.691	1,100
2022-02-09	6.600	6.780	6.600	6.780	4.754	1,100
2022-02-08	6.570	6.570	6.520	6.520	4.572	1,900
2022-02-07	6.560	6.560	6.560	6.560	4.600	0
2022-02-04	6.780	6.780	6.560	6.560	4.600	2,000
2022-02-03	6.580	6.780	6.560	6.780	4.754	1,000
2022-02-02	6.710	6.710	6.700	6.700	4.698	800
2022-02-01	6.820	6.820	6.820	6.820	4.782	200
2022-01-31	6.950	6.950	6.660	6.850	4.803	4,000
2022-01-28	6.640	6.760	6.640	6.650	4.663	2,700
2022-01-27	6.590	6.960	6.590	6.620	4.642	4,700
2022-01-26	6.690	6.990	6.600	6.600	4.628	3,800
2022-01-25	6.430	6.700	6.430	6.550	4.593	2,000
2022-01-24	7.010	7.040	6.690	6.690	4.691	1,800
2022-01-21	6.690	6.690	6.550	6.550	4.593	400
2022-01-20	6.500	6.660	6.500	6.650	4.663	1,100
2022-01-19	6.690	6.690	6.500	6.510	4.565	3,800
2022-01-18	6.690	6.690	6.690	6.690	4.691	100
2022-01-17	6.440	6.740	6.440	6.740	4.726	500
2022-01-14	6.390	6.390	6.390	6.390	4.481	0
2022-01-13	6.420	6.420	6.390	6.390	4.481	600
2022-01-12	6.770	6.770	6.480	6.770	4.747	1,300
2022-01-11	6.410	6.410	6.410	6.410	4.495	500
2022-01-10	6.320	6.770	6.320	6.770	4.747	900
2022-01-07	6.770	6.770	6.770	6.770	4.747	100
2022-01-06	6.790	6.790	6.790	6.790	4.761	700
2022-01-05	6.750	6.750	6.750	6.750	4.733	500
2022-01-04	6.790	6.800	6.770	6.800	4.768	700
2022-01-03	6.500	6.700	6.500	6.660	4.670	600
2021-12-30	6.540	6.540	6.540	6.540	4.586	0
2021-12-29	6.540	6.540	6.540	6.540	4.586	300
2021-12-28	6.510	6.510	6.510	6.510	4.565	300
2021-12-27	6.650	6.710	6.650	6.710	4.705	1,300
2021-12-23	6.690	6.690	6.690	6.690	4.691	0
2021-12-22	6.690	6.690	6.690	6.690	4.691	900

← NewerPage 20 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.