Rede Energia Participações S.A. (BVMF:REDE3)
Brazil
· Delayed Price · Currency is BRL 6.32
+0.04 (0.64%)
At close: Dec 5, 2025
BVMF:REDE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.33 | 6.35 | 6.11 | 6.32 | 6.32 | 0.64% | 17,300 |
| Dec 4, 2025 | 6.22 | 6.35 | 6.22 | 6.28 | 6.28 | - | 1,500 |
| Dec 3, 2025 | 6.27 | 6.35 | 6.11 | 6.28 | 6.28 | -0.63% | 18,500 |
| Dec 2, 2025 | 6.34 | 6.34 | 6.25 | 6.32 | 6.32 | -0.32% | 1,600 |
| Dec 1, 2025 | 6.29 | 6.34 | 6.25 | 6.34 | 6.34 | -0.16% | 1,300 |
| Nov 28, 2025 | 6.35 | 6.35 | 6.28 | 6.35 | 6.35 | 0.16% | 2,900 |
| Nov 27, 2025 | 6.23 | 6.35 | 6.23 | 6.34 | 6.34 | 1.77% | 1,500 |
| Nov 26, 2025 | 6.29 | 6.35 | 6.23 | 6.23 | 6.23 | -1.89% | 2,500 |
| Nov 25, 2025 | 6.31 | 6.35 | 6.26 | 6.35 | 6.35 | 0.63% | 1,900 |
| Nov 24, 2025 | 6.33 | 6.39 | 6.20 | 6.31 | 6.31 | 0.48% | 14,800 |
| Nov 21, 2025 | 6.17 | 6.36 | 6.17 | 6.28 | 6.28 | -0.95% | 900 |
| Nov 19, 2025 | 6.34 | 6.39 | 6.34 | 6.34 | 6.34 | -0.16% | 600 |
| Nov 18, 2025 | 6.38 | 6.38 | 6.10 | 6.35 | 6.35 | -0.47% | 27,600 |
| Nov 17, 2025 | 6.34 | 6.38 | 6.11 | 6.38 | 6.38 | 0.63% | 14,800 |
| Nov 14, 2025 | 6.43 | 6.43 | 6.34 | 6.34 | 6.34 | -0.63% | 1,900 |
| Nov 13, 2025 | 6.33 | 6.43 | 6.33 | 6.38 | 6.38 | - | 900 |
| Nov 12, 2025 | 6.47 | 6.47 | 6.25 | 6.38 | 6.38 | -0.31% | 1,200 |
| Nov 11, 2025 | 6.34 | 6.42 | 6.33 | 6.40 | 6.32 | 0.79% | 16,500 |
| Nov 10, 2025 | 6.34 | 6.35 | 6.34 | 6.35 | 6.27 | 0.16% | 2,400 |
| Nov 7, 2025 | 6.35 | 6.35 | 6.32 | 6.34 | 6.26 | 0.16% | 9,200 |
| Nov 6, 2025 | 6.35 | 6.35 | 6.32 | 6.33 | 6.26 | -0.31% | 2,100 |
| Nov 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | - | 4,000 |
| Nov 4, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.27 | - | 2,200 |
| Nov 3, 2025 | 6.35 | 6.35 | 6.33 | 6.35 | 6.27 | - | 1,700 |
| Oct 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | 0.63% | 600 |
| Oct 29, 2025 | 6.30 | 6.35 | 6.30 | 6.31 | 6.24 | -0.63% | 1,800 |
| Oct 28, 2025 | 6.34 | 6.35 | 6.30 | 6.35 | 6.27 | - | 2,900 |
| Oct 27, 2025 | 6.34 | 6.35 | 6.28 | 6.35 | 6.27 | 0.63% | 2,200 |
| Oct 24, 2025 | 6.24 | 6.32 | 6.24 | 6.31 | 6.24 | 0.16% | 700 |
| Oct 23, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.23 | - | 1,200 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | -0.79% | 200 |
| Oct 21, 2025 | 6.30 | 6.42 | 6.22 | 6.35 | 6.27 | 1.11% | 1,400 |
| Oct 20, 2025 | 6.28 | 6.44 | 6.28 | 6.28 | 6.21 | -0.63% | 1,300 |
| Oct 17, 2025 | 6.31 | 6.32 | 6.30 | 6.32 | 6.25 | -2.32% | 400 |
| Oct 16, 2025 | 6.49 | 6.49 | 6.30 | 6.47 | 6.39 | -0.31% | 1,800 |
| Oct 15, 2025 | 6.40 | 6.49 | 6.40 | 6.49 | 6.41 | 1.41% | 200 |
| Oct 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | - | 300 |
| Oct 13, 2025 | 6.40 | 6.52 | 6.40 | 6.40 | 6.32 | - | 1,200 |
| Oct 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 0.16% | 6,100 |
| Oct 9, 2025 | 6.40 | 6.40 | 6.39 | 6.39 | 6.31 | 1.43% | 600 |
| Oct 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | -1.72% | 100 |
| Oct 7, 2025 | 6.35 | 6.41 | 6.35 | 6.41 | 6.33 | 0.94% | 1,100 |
| Oct 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | 0.16% | 800 |
| Oct 3, 2025 | 6.40 | 6.40 | 6.34 | 6.34 | 6.26 | -0.78% | 2,400 |
| Oct 2, 2025 | 6.29 | 6.39 | 6.29 | 6.39 | 6.31 | 1.11% | 700 |
| Oct 1, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.25 | 0.32% | 200 |
| Sep 30, 2025 | 6.32 | 6.32 | 6.30 | 6.30 | 6.23 | 0.64% | 1,100 |
| Sep 29, 2025 | 6.25 | 6.30 | 6.25 | 6.26 | 6.19 | -1.26% | 1,500 |
| Sep 26, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.26 | 0.32% | 200 |
| Sep 25, 2025 | 6.35 | 6.35 | 6.32 | 6.32 | 6.25 | - | 1,400 |