REDE ENERGIAON - Price History
Monthly price history for REDE3.SA (REDE ENERGIAON)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$6.85 | R$6.85 |
| April 2024 | R$6.88 | R$6.88 |
| March 2024 | R$6.95 | R$6.95 |
| February 2024 | R$6.84 | R$6.84 |
| January 2024 | R$6.77 | R$6.77 |
| December 2023 | R$6.62 | R$6.62 |
| November 2023 | R$6.51 | R$6.51 |
| October 2023 | R$5.73 | R$5.73 |
| September 2023 | R$5.72 | R$5.72 |
| August 2023 | R$5.91 | R$5.91 |
| July 2023 | R$5.63 | R$5.63 |
| June 2023 | R$5.74 | R$5.74 |
| May 2023 | R$5.80 | R$5.80 |
| April 2023 | R$5.39 | R$5.39 |
| March 2023 | R$5.06 | R$5.19 |
| February 2023 | R$4.96 | R$5.31 |
| January 2023 | R$5.12 | R$5.48 |
| December 2022 | R$5.04 | R$5.40 |
| November 2022 | R$5.48 | R$5.87 |
| October 2022 | R$5.62 | R$6.20 |
| September 2022 | R$5.29 | R$5.84 |
| August 2022 | R$5.52 | R$6.10 |
| July 2022 | R$5.13 | R$5.82 |
| June 2022 | R$5.12 | R$5.80 |
| May 2022 | R$5.33 | R$6.04 |
| April 2022 | R$5.63 | R$6.55 |
| March 2022 | R$5.56 | R$6.47 |
| February 2022 | R$5.97 | R$6.94 |
| January 2022 | R$5.89 | R$6.85 |
| December 2021 | R$5.62 | R$6.54 |
| November 2021 | R$5.59 | R$6.50 |
| October 2021 | R$5.53 | R$6.60 |
| September 2021 | R$5.66 | R$6.75 |
| August 2021 | R$5.72 | R$6.83 |
| July 2021 | R$6.13 | R$7.50 |
| June 2021 | R$6.51 | R$7.96 |
| May 2021 | R$6.26 | R$7.94 |
| April 2021 | R$6.57 | R$8.34 |
| March 2021 | R$7.22 | R$9.16 |
| February 2021 | R$8.95 | R$11.75 |
| January 2021 | R$8.95 | R$11.75 |
| December 2020 | R$8.49 | R$11.15 |
| November 2020 | R$8.07 | R$10.60 |
| October 2020 | R$8.03 | R$10.54 |
| September 2020 | R$8.01 | R$10.52 |
| August 2020 | R$7.99 | R$10.49 |
| July 2020 | R$7.85 | R$10.40 |
| June 2020 | R$7.70 | R$10.20 |
| May 2020 | R$7.58 | R$10.04 |
| April 2020 | R$7.56 | R$10.02 |
| March 2020 | R$7.54 | R$9.99 |
| February 2020 | R$7.13 | R$9.45 |
| January 2020 | R$7.04 | R$9.32 |
| December 2019 | R$6.42 | R$8.50 |
| November 2019 | R$6.11 | R$8.10 |
| October 2019 | R$6.08 | R$8.09 |
| September 2019 | R$6.01 | R$8 |
| August 2019 | R$5.79 | R$7.70 |
| July 2019 | R$5.60 | R$7.55 |
| June 2019 | R$5.67 | R$7.64 |
| May 2019 | R$5.55 | R$7.58 |
| April 2019 | R$5.45 | R$7.50 |
| March 2019 | R$5.45 | R$7.50 |
| February 2019 | R$5.28 | R$7.26 |
| January 2019 | R$5.22 | R$7.18 |
| December 2018 | R$5.04 | R$6.94 |
| November 2018 | R$4.87 | R$6.70 |
| October 2018 | R$4.62 | R$6.35 |
| September 2018 | R$4.35 | R$5.99 |
| August 2018 | R$4.46 | R$6.14 |
| July 2018 | R$4.32 | R$5.95 |
| June 2018 | R$4.13 | R$5.68 |
| May 2018 | R$4 | R$5.50 |
| April 2018 | R$3.97 | R$5.48 |
| March 2018 | R$4.05 | R$5.58 |
| February 2018 | R$2.89 | R$3.99 |
| January 2018 | R$2.59 | R$3.57 |
| December 2017 | R$2.10 | R$2.90 |
| November 2017 | R$2.06 | R$2.84 |
| October 2017 | R$2.11 | R$2.91 |
| September 2017 | R$2.03 | R$2.80 |
| August 2017 | R$1.87 | R$2.58 |
| July 2017 | R$2.17 | R$2.99 |
| June 2017 | R$2.18 | R$3 |
| May 2017 | R$2.18 | R$3 |
| April 2017 | R$2.14 | R$2.97 |
| March 2017 | R$2.01 | R$2.79 |
| February 2017 | R$1.87 | R$2.60 |
| January 2017 | R$1.95 | R$2.70 |
| December 2016 | R$1.68 | R$2.33 |
| November 2016 | R$1.58 | R$2.20 |
| October 2016 | R$1.55 | R$2.15 |
| September 2016 | R$1.46 | R$2.02 |
| August 2016 | R$1.58 | R$2.20 |
| July 2016 | R$1.29 | R$1.79 |
| June 2016 | R$1.15 | R$1.59 |
| May 2016 | R$0.80 | R$1.22 |
| April 2016 | R$0.85 | R$1.29 |
| March 2016 | R$1.12 | R$1.70 |
| February 2016 | R$0.81 | R$1.23 |
| January 2016 | R$0.79 | R$1.20 |
| December 2015 | R$0.80 | R$1.21 |
| November 2015 | R$0.77 | R$1.16 |
| October 2015 | R$0.81 | R$1.23 |
| September 2015 | R$0.94 | R$1.42 |
| August 2015 | R$0.77 | R$1.16 |
| July 2015 | R$0.78 | R$1.18 |
| June 2015 | R$0.77 | R$1.16 |
| May 2015 | R$0.73 | R$1.10 |
| April 2015 | R$0.61 | R$0.93 |
| March 2015 | R$0.53 | R$0.80 |
| February 2015 | R$0.56 | R$0.85 |
| January 2015 | R$0.58 | R$0.87 |
| December 2014 | R$0.55 | R$0.83 |
| November 2014 | R$0.48 | R$0.72 |
| October 2014 | R$0.51 | R$0.77 |
| September 2014 | R$0.52 | R$0.78 |
| August 2014 | R$0.56 | R$0.84 |
| July 2014 | R$0.47 | R$0.71 |
| June 2014 | R$0.53 | R$0.80 |
| May 2014 | R$0.69 | R$1.04 |
| April 2014 | R$0.58 | R$0.87 |
| March 2014 | R$0.50 | R$0.76 |
| February 2014 | R$0.65 | R$0.99 |
| January 2014 | R$0.86 | R$1.31 |
| December 2013 | R$0.79 | R$1.20 |
| November 2013 | R$0.58 | R$0.88 |
| October 2013 | R$0.77 | R$1.17 |
| September 2013 | R$1.65 | R$2.50 |
| August 2013 | R$0.99 | R$1.50 |
| July 2013 | R$0.73 | R$1.11 |
| June 2013 | R$0.66 | R$1 |
| May 2013 | R$1.12 | R$1.70 |
| April 2013 | R$1.38 | R$2.09 |
| March 2013 | R$1.32 | R$2 |
| February 2013 | R$1.71 | R$2.59 |
| January 2013 | R$1.49 | R$2.25 |
| December 2012 | R$1.35 | R$2.04 |
| November 2012 | R$2.05 | R$3.10 |
| October 2012 | R$2.57 | R$3.89 |
| September 2012 | R$1.86 | R$2.81 |
| August 2012 | R$1.78 | R$2.70 |
| July 2012 | R$1.85 | R$2.80 |
| June 2012 | R$1.21 | R$1.94 |
| May 2012 | R$1.68 | R$2.55 |
| April 2012 | R$2.64 | R$4 |
| March 2012 | R$2.16 | R$3.27 |
| February 2012 | R$1.89 | R$3.04 |
| January 2012 | R$2.64 | R$4 |
| December 2011 | R$2.64 | R$4 |
| November 2011 | R$2.44 | R$3.70 |
| October 2011 | R$2.17 | R$3.29 |
| September 2011 | R$2.64 | R$4 |
| August 2011 | R$2.64 | R$3.99 |
| July 2011 | R$2.61 | R$3.95 |
| June 2011 | R$2.88 | R$4.36 |
| May 2011 | R$2.22 | R$3.57 |
| April 2011 | R$3.10 | R$4.70 |
| March 2011 | R$2.74 | R$4.15 |
| February 2011 | R$2.82 | R$4.27 |
| January 2011 | R$3.32 | R$5.03 |
| December 2010 | R$3.61 | R$5.47 |
| November 2010 | R$3.93 | R$5.95 |
| October 2010 | R$3.76 | R$5.70 |
| September 2010 | R$3.77 | R$5.71 |
| August 2010 | R$5.85 | R$8.85 |
| July 2010 | R$6.01 | R$9.10 |
| June 2010 | R$6.61 | R$10 |
| May 2010 | R$6.61 | R$10 |
| April 2010 | R$6.61 | R$10 |
| March 2010 | R$5.22 | R$7.90 |
| February 2010 | R$4.29 | R$6.50 |
| January 2010 | R$4.46 | R$6.75 |
| December 2009 | R$4.49 | R$6.80 |
| November 2009 | R$5.24 | R$7.93 |
| October 2009 | R$3.76 | R$5.70 |
| September 2009 | R$3.10 | R$4.70 |
| August 2009 | R$2.71 | R$4.10 |
| July 2009 | R$2.49 | R$3.77 |
| June 2009 | R$2.44 | R$3.70 |
| May 2009 | R$2.84 | R$4.30 |
| April 2009 | R$3.30 | R$5 |
| March 2009 | R$3.18 | R$4.82 |
| February 2009 | R$3.63 | R$5.49 |
| January 2009 | R$3.86 | R$5.85 |
| December 2008 | R$3.30 | R$5 |
| November 2008 | R$3.90 | R$5.90 |
| October 2008 | R$3.96 | R$5.99 |
| September 2008 | R$2.12 | R$3.21 |
| August 2008 | R$2.97 | R$4.50 |
| July 2008 | R$2.81 | R$4.25 |
| June 2008 | R$4.13 | R$6.25 |
| May 2008 | R$4.61 | R$6.98 |
| April 2008 | R$5.21 | R$7.89 |
| March 2008 | R$5.28 | R$8 |
| February 2008 | R$5.45 | R$8.25 |
| January 2008 | R$5.68 | R$8.60 |
| December 2007 | R$6.43 | R$9.74 |
| November 2007 | R$6.54 | R$9.90 |
| October 2007 | R$5.60 | R$8.48 |
| September 2007 | R$5.28 | R$7.99 |
| August 2007 | R$4.29 | R$6.50 |
| July 2007 | R$5.48 | R$8.30 |
| June 2007 | R$4.95 | R$7.49 |
| May 2007 | R$4.39 | R$6.65 |
| April 2007 | R$3.89 | R$5.89 |
| March 2007 | R$3.10 | R$4.70 |
| February 2007 | R$3.10 | R$4.70 |
| January 2007 | R$2.91 | R$4.41 |
| December 2006 | R$2.66 | R$4.02 |
| November 2006 | R$2.84 | R$4.30 |
| October 2006 | R$2.91 | R$4.40 |
| September 2006 | R$2.95 | R$4.47 |
| August 2006 | R$3.14 | R$4.75 |
| July 2006 | R$3.10 | R$4.70 |
| June 2006 | R$3.04 | R$23 |
| May 2006 | R$5.02 | R$38 |
| April 2006 | R$5.87 | R$44.40 |
| March 2006 | R$1.85 | R$14 |
| February 2006 | R$1.45 | R$11 |
| January 2006 | R$1.56 | R$11.80 |
| December 2005 | R$0.79 | R$6 |
| November 2005 | R$0.53 | R$4 |
| October 2005 | R$0.40 | R$3.02 |
| September 2005 | R$0.40 | R$3 |
| August 2005 | R$0.42 | R$3.18 |
| July 2005 | R$0.29 | R$2.20 |
| June 2005 | R$0.19 | R$1.45 |
| May 2005 | R$0.16 | R$0.26 |
| April 2005 | R$0.25 | R$1.90 |
| March 2005 | R$0.30 | R$2.30 |
| February 2005 | R$0.28 | R$2.11 |
| January 2005 | R$0.29 | R$2.20 |
| December 2004 | R$0.18 | R$0.29 |
| November 2004 | R$0.28 | R$2.10 |
| October 2004 | R$0.21 | R$0.34 |
| September 2004 | R$0.33 | R$2.50 |
| August 2004 | R$0.40 | R$3 |
| July 2004 | R$0.40 | R$3 |
| June 2004 | R$0.21 | R$0.33 |
| May 2004 | R$0.21 | R$0.33 |
| April 2004 | R$0.32 | R$2.42 |
| March 2004 | R$0.20 | R$0.33 |
| February 2004 | R$0.20 | R$0.33 |
| January 2004 | R$0.32 | R$2.40 |
| December 2003 | R$0.27 | R$2.02 |
| November 2003 | R$0.20 | R$0.32 |
| October 2003 | R$0.30 | R$2.30 |
| September 2003 | R$0.36 | R$2.70 |
| August 2003 | R$0.23 | R$0.37 |
| July 2003 | R$0.23 | R$0.37 |
| June 2003 | R$0.23 | R$0.37 |
| May 2003 | R$0.23 | R$0.37 |
| April 2003 | R$0.23 | R$0.37 |
| March 2003 | R$0.23 | R$0.37 |
| February 2003 | R$0.23 | R$0.37 |
| January 2003 | R$0.23 | R$0.37 |
| December 2002 | R$0.23 | R$0.37 |
| November 2002 | R$0.23 | R$0.37 |
| October 2002 | R$0.23 | R$0.37 |
| September 2002 | R$0.23 | R$0.37 |
| August 2002 | R$0.23 | R$0.37 |
| July 2002 | R$0.36 | R$2.70 |
| June 2002 | R$0.40 | R$3 |
| May 2002 | R$0.40 | R$3.01 |
| April 2002 | R$0.33 | R$2.51 |
| March 2002 | R$0.30 | R$2.23 |
| February 2002 | R$0.29 | R$2.22 |
| January 2002 | R$0.33 | R$2.50 |
| December 2001 | R$0.30 | R$2.30 |
| November 2001 | R$0.26 | R$0.41 |
| October 2001 | R$0.40 | R$3 |
| September 2001 | R$0.40 | R$3 |
| August 2001 | R$0.36 | R$0.58 |
| July 2001 | R$0.36 | R$0.58 |
| June 2001 | R$0.36 | R$0.58 |
| May 2001 | R$0.56 | R$4.25 |
| April 2001 | R$0.38 | R$0.62 |
| March 2001 | R$0.60 | R$4.50 |
| February 2001 | R$0.41 | R$0.66 |
| January 2001 | R$0.41 | R$0.66 |
| December 2000 | R$0.64 | R$4.81 |
| November 2000 | R$0.73 | R$5.50 |
| October 2000 | R$0.79 | R$6 |
| September 2000 | R$0.79 | R$6 |
| August 2000 | R$0.70 | R$5.30 |
| July 2000 | R$0.80 | R$6.05 |
| June 2000 | R$0.77 | R$5.80 |
| May 2000 | R$0.66 | R$5 |
| April 2000 | R$0.67 | R$5.06 |
| March 2000 | R$0.80 | R$6.10 |
| February 2000 | R$0.67 | R$5.15 |
| January 2000 | R$0.60 | R$4.60 |
| December 1999 | R$0.60 | R$4.60 |
| November 1999 | R$0.48 | R$3.65 |
| October 1999 | R$0.54 | R$4.10 |
| September 1999 | R$0.46 | R$3.53 |
| August 1999 | R$0.42 | R$3.20 |
| July 1999 | R$0.42 | R$3.20 |
| June 1999 | R$0.42 | R$3.25 |
| May 1999 | R$0.42 | R$3.25 |
| April 1999 | R$0.48 | R$3.65 |
| March 1999 | R$0.44 | R$4.21 |
| January 1999 | R$0.36 | R$3.50 |
| October 1998 | R$0.42 | R$4.01 |
| September 1998 | R$0.52 | R$5 |
| August 1998 | R$0.53 | R$5.10 |
| July 1998 | R$0.52 | R$5 |
| June 1998 | R$0.42 | R$4 |
| May 1998 | R$0.53 | R$5.11 |
| March 1998 | R$0.48 | R$5.11 |
| November 1997 | R$0.66 | R$7 |
| October 1997 | R$0.93 | R$9.80 |
| September 1997 | R$0.62 | R$6.50 |
| August 1997 | R$0.44 | R$4.60 |
| July 1997 | R$0.44 | R$4.60 |
| June 1997 | R$0.44 | R$4.70 |
| May 1997 | R$0.38 | R$4 |
| April 1997 | R$0.35 | R$4.10 |
| March 1997 | R$0.34 | R$4 |
| February 1997 | R$0.38 | R$4.50 |
| January 1997 | R$0.30 | R$3.50 |
| December 1996 | R$0.28 | R$3.25 |
| November 1996 | R$0.29 | R$3.35 |
| October 1996 | R$0.30 | R$3.50 |
| September 1996 | R$0.30 | R$3.50 |
| August 1996 | R$0.34 | R$4 |
| July 1996 | R$0.38 | R$4.50 |
| June 1996 | R$0.34 | R$4 |
| May 1996 | R$0.28 | R$3.30 |
| April 1996 | R$0.27 | R$3.30 |
| March 1996 | R$0.27 | R$3.30 |
| February 1996 | R$0.27 | R$3.25 |
| January 1996 | R$0.25 | R$3.05 |
| December 1995 | R$0.25 | R$3 |
| November 1995 | R$0.24 | R$2.90 |
| October 1995 | R$0.23 | R$2.80 |
| September 1995 | R$0.24 | R$2.95 |
| August 1995 | R$0.25 | R$3.07 |
| July 1995 | R$0.26 | R$3.09 |
| June 1995 | R$0.26 | R$3.15 |
| May 1995 | R$0.27 | R$3.22 |
| April 1995 | R$0.25 | R$3 |
| March 1995 | R$0.25 | R$3.20 |
| February 1995 | R$0.25 | R$3.20 |
| January 1995 | R$0.30 | R$3.81 |
| December 1994 | R$0.30 | R$3.90 |
| November 1994 | R$0.26 | R$3.30 |
| October 1994 | R$0.25 | R$3.20 |
| September 1994 | R$0.24 | R$3.15 |
| August 1994 | R$0.19 | R$2.46 |
| July 1994 | R$0.19 | R$2.50 |
| June 1994 | R$0.17 | R$2.18 |
| May 1994 | R$0.12 | R$1.56 |
| April 1994 | R$0.09 | R$1.20 |
| March 1994 | R$0.10 | R$1.27 |
| February 1994 | R$0.08 | R$1.09 |
| January 1994 | R$0.03 | R$0.42 |
| December 1993 | R$0.05 | R$0.62 |
| November 1993 | R$0.02 | R$0.21 |
| October 1993 | R$0.01 | R$0.16 |
| September 1993 | R$0.01 | R$0.13 |
| August 1993 | R$0.01 | R$0.10 |
| July 1993 | R$0 | R$0.05 |
| June 1993 | R$0 | R$0.04 |
| May 1993 | R$0 | R$0.02 |
| April 1993 | R$1.07 | R$13.87 |
| January 1993 | R$0.48 | R$6.19 |
| November 1992 | R$0.27 | R$3.46 |
| October 1992 | R$0.26 | R$3.30 |
REDE3.SA
Price: R$6.85
52 week price:
Dividend Yield: 13.01%
5-year range yield:
Forward Dividend Yield: 12.99%
Payout Ratio: 168.92%
Payout Ratio Range:
Dividend Per Share: 0.89 BRL
Earnings Per Share: 0.79 BRL
P/E Ratio: 8.67
Exchange: SAO
Sector: Utilities
Industry: Utilities - Regulated Electric
Market Capitalization: 14.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 9
DGR3: 9.26%
DGR5: 30.00%