Rede Energia Participações S.A. (BVMF:REDE3)
Brazil
· Delayed Price · Currency is BRL 6.34
+0.02 (0.32%)
Sep 26, 2025, 8:33 PM GMT-3
BVMF:REDE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.32% | 200 |
| Sep 25, 2025 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | - | 1,400 |
| Sep 24, 2025 | 6.33 | 6.41 | 6.32 | 6.32 | 6.32 | -0.47% | 1,400 |
| Sep 23, 2025 | 6.37 | 6.38 | 6.35 | 6.35 | 6.35 | 1.28% | 700 |
| Sep 22, 2025 | 6.30 | 6.41 | 6.27 | 6.27 | 6.27 | -0.32% | 3,100 |
| Sep 19, 2025 | 6.30 | 6.30 | 6.29 | 6.29 | 6.29 | -0.16% | 2,000 |
| Sep 18, 2025 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | -0.63% | 2,100 |
| Sep 17, 2025 | 6.35 | 6.35 | 6.28 | 6.34 | 6.34 | -0.63% | 3,300 |
| Sep 16, 2025 | 6.38 | 6.40 | 6.35 | 6.38 | 6.38 | - | 1,600 |
| Sep 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - | 200 |
| Sep 12, 2025 | 6.38 | 6.40 | 6.38 | 6.38 | 6.38 | - | 700 |
| Sep 11, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | 600 |
| Sep 10, 2025 | 6.42 | 6.44 | 6.26 | 6.40 | 6.40 | 0.31% | 2,900 |
| Sep 9, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.59% | 1,100 |
| Sep 8, 2025 | 6.37 | 6.40 | 6.28 | 6.28 | 6.28 | - | 1,300 |
| Sep 5, 2025 | 6.27 | 6.28 | 6.27 | 6.28 | 6.28 | 0.16% | 400 |
| Sep 4, 2025 | 6.34 | 6.35 | 6.27 | 6.27 | 6.27 | -1.10% | 900 |
| Sep 3, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.96% | 300 |
| Sep 2, 2025 | 6.34 | 6.37 | 6.22 | 6.28 | 6.28 | 2.11% | 1,000 |
| Sep 1, 2025 | 6.33 | 6.47 | 6.15 | 6.15 | 6.15 | -3.45% | 2,900 |
| Aug 29, 2025 | 6.35 | 6.42 | 6.35 | 6.37 | 6.37 | 0.31% | 900 |
| Aug 28, 2025 | 6.38 | 6.42 | 6.35 | 6.35 | 6.35 | 0.32% | 500 |
| Aug 27, 2025 | 6.34 | 6.34 | 6.33 | 6.33 | 6.33 | -0.16% | 1,600 |
| Aug 26, 2025 | 6.35 | 6.37 | 6.30 | 6.34 | 6.34 | 0.16% | 2,000 |
| Aug 25, 2025 | 6.30 | 6.33 | 6.30 | 6.33 | 6.33 | 1.61% | 300 |
| Aug 22, 2025 | 6.28 | 6.29 | 6.23 | 6.23 | 6.23 | -0.16% | 1,000 |
| Aug 21, 2025 | 6.23 | 6.36 | 5.82 | 6.24 | 6.24 | -0.48% | 10,200 |
| Aug 20, 2025 | 6.23 | 6.42 | 6.17 | 6.27 | 6.27 | -2.34% | 3,000 |
| Aug 19, 2025 | 6.27 | 6.42 | 6.27 | 6.42 | 6.42 | 2.39% | 300 |
| Aug 18, 2025 | 6.58 | 6.58 | 6.14 | 6.27 | 6.27 | -5.14% | 5,900 |
| Aug 15, 2025 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 2.64% | 900 |
| Aug 14, 2025 | 6.52 | 6.56 | 6.44 | 6.44 | 6.44 | -1.08% | 2,300 |
| Aug 13, 2025 | 6.40 | 6.53 | 6.40 | 6.51 | 6.51 | -3.12% | 3,000 |
| Aug 12, 2025 | 6.64 | 6.79 | 6.64 | 6.72 | 6.48 | 1.20% | 6,400 |
| Aug 11, 2025 | 6.64 | 6.80 | 6.53 | 6.64 | 6.40 | 0.76% | 3,600 |
| Aug 8, 2025 | 6.34 | 6.65 | 6.34 | 6.59 | 6.35 | 4.60% | 7,500 |
| Aug 7, 2025 | 6.32 | 6.32 | 6.30 | 6.30 | 6.08 | -0.16% | 1,900 |
| Aug 6, 2025 | 6.30 | 6.37 | 6.30 | 6.31 | 6.08 | -0.16% | 1,300 |
| Aug 5, 2025 | 6.39 | 6.39 | 6.32 | 6.32 | 6.09 | -1.10% | 600 |
| Aug 4, 2025 | 6.29 | 6.43 | 6.29 | 6.39 | 6.16 | 1.75% | 600 |
| Aug 1, 2025 | 6.41 | 6.42 | 6.28 | 6.28 | 6.06 | -2.18% | 1,100 |
| Jul 31, 2025 | 6.44 | 6.44 | 6.42 | 6.42 | 6.19 | 0.31% | 200 |
| Jul 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.17 | - | 100 |
| Jul 29, 2025 | 6.48 | 6.48 | 6.40 | 6.40 | 6.17 | -1.54% | 1,100 |
| Jul 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.27 | -0.61% | 400 |
| Jul 25, 2025 | 6.47 | 6.54 | 6.47 | 6.54 | 6.31 | -0.30% | 500 |
| Jul 24, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.33 | 2.50% | 300 |
| Jul 23, 2025 | 6.54 | 6.54 | 6.40 | 6.40 | 6.17 | -2.29% | 1,000 |
| Jul 22, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.32 | 0.15% | 2,000 |
| Jul 21, 2025 | 6.64 | 6.64 | 6.54 | 6.54 | 6.31 | -0.15% | 1,600 |