Rede Energia Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 6.690 | 6.690 | 6.610 | 6.610 | 4.635 | 500 |
| 2021-12-20 | 6.430 | 6.700 | 6.360 | 6.700 | 4.698 | 2,000 |
| 2021-12-17 | 6.600 | 6.600 | 6.590 | 6.590 | 4.621 | 300 |
| 2021-12-16 | 6.800 | 6.800 | 6.720 | 6.720 | 4.712 | 1,200 |
| 2021-12-15 | 6.380 | 6.800 | 6.380 | 6.800 | 4.768 | 1,700 |
| 2021-12-14 | 6.700 | 6.700 | 6.410 | 6.410 | 4.495 | 2,100 |
| 2021-12-13 | 6.790 | 6.790 | 6.690 | 6.690 | 4.691 | 400 |
| 2021-12-10 | 6.500 | 6.500 | 6.380 | 6.380 | 4.474 | 1,000 |
| 2021-12-09 | 6.390 | 6.420 | 6.380 | 6.420 | 4.502 | 700 |
| 2021-12-08 | 6.370 | 6.390 | 6.320 | 6.390 | 4.481 | 1,100 |
| 2021-12-07 | 6.360 | 6.360 | 6.360 | 6.360 | 4.460 | 200 |
| 2021-12-06 | 6.360 | 6.650 | 6.340 | 6.350 | 4.453 | 2,100 |
| 2021-12-03 | 6.400 | 6.400 | 6.400 | 6.400 | 4.488 | 200 |
| 2021-12-02 | 6.350 | 6.350 | 6.350 | 6.350 | 4.453 | 800 |
| 2021-12-01 | 6.380 | 6.380 | 6.350 | 6.350 | 4.453 | 700 |
| 2021-11-30 | 6.500 | 6.500 | 6.500 | 6.500 | 4.558 | 900 |
| 2021-11-29 | 6.360 | 6.360 | 6.360 | 6.360 | 4.460 | 100 |
| 2021-11-26 | 6.370 | 6.400 | 6.350 | 6.350 | 4.453 | 1,800 |
| 2021-11-25 | 6.390 | 6.390 | 6.390 | 6.390 | 4.481 | 0 |
| 2021-11-24 | 6.370 | 6.390 | 6.370 | 6.390 | 4.481 | 800 |
| 2021-11-23 | 6.360 | 6.370 | 6.360 | 6.360 | 4.460 | 300 |
| 2021-11-22 | 6.310 | 6.420 | 6.310 | 6.420 | 4.502 | 600 |
| 2021-11-19 | 6.390 | 6.390 | 6.250 | 6.310 | 4.425 | 1,600 |
| 2021-11-18 | 6.510 | 6.550 | 6.360 | 6.390 | 4.481 | 2,300 |
| 2021-11-17 | 7.200 | 7.350 | 7.100 | 7.110 | 4.986 | 2,300 |
| 2021-11-16 | 6.800 | 7.450 | 6.800 | 7.200 | 4.921 | 13,500 |
| 2021-11-12 | 6.600 | 6.990 | 6.600 | 6.620 | 4.524 | 1,500 |
| 2021-11-11 | 6.530 | 6.550 | 6.530 | 6.550 | 4.476 | 500 |
| 2021-11-10 | 6.550 | 6.550 | 6.550 | 6.550 | 4.476 | 700 |
| 2021-11-09 | 6.500 | 6.580 | 6.500 | 6.510 | 4.449 | 1,200 |
| 2021-11-08 | 6.510 | 6.590 | 6.510 | 6.520 | 4.456 | 1,100 |
| 2021-11-05 | 6.580 | 6.580 | 6.580 | 6.580 | 4.497 | 0 |
| 2021-11-04 | 6.510 | 6.580 | 6.500 | 6.580 | 4.497 | 2,000 |
| 2021-11-03 | 6.540 | 6.590 | 6.530 | 6.580 | 4.497 | 400 |
| 2021-11-01 | 6.600 | 6.600 | 6.520 | 6.530 | 4.463 | 400 |
| 2021-10-29 | 6.610 | 6.610 | 6.600 | 6.600 | 4.510 | 2,300 |
| 2021-10-28 | 6.700 | 6.950 | 6.610 | 6.610 | 4.517 | 2,100 |
| 2021-10-27 | 6.710 | 6.710 | 6.700 | 6.700 | 4.579 | 300 |
| 2021-10-26 | 6.660 | 6.660 | 6.660 | 6.660 | 4.551 | 0 |
| 2021-10-25 | 6.660 | 6.660 | 6.660 | 6.660 | 4.551 | 100 |
| 2021-10-22 | 6.700 | 6.700 | 6.600 | 6.600 | 4.510 | 2,400 |
← NewerPage 21 of 21 · 1,241 trading days
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.