Rede Energia Participações S.A. (BVMF:REDE3)
Brazil · Delayed Price · Currency is BRL 6.28
-0.14 (-2.18%)
Aug 1, 2025, 3:31 PM GMT-3
BVMF:REDE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.41 | 6.42 | 6.28 | 6.28 | 6.28 | -2.18% | 1,100 |
| Jul 31, 2025 | 6.44 | 6.44 | 6.42 | 6.42 | 6.42 | 0.31% | 200 |
| Jul 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 100 |
| Jul 29, 2025 | 6.48 | 6.48 | 6.40 | 6.40 | 6.40 | -1.54% | 1,100 |
| Jul 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.61% | 400 |
| Jul 25, 2025 | 6.47 | 6.54 | 6.47 | 6.54 | 6.54 | -0.30% | 500 |
| Jul 24, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.50% | 300 |
| Jul 23, 2025 | 6.54 | 6.54 | 6.40 | 6.40 | 6.40 | -2.29% | 1,000 |
| Jul 22, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | 0.15% | 2,000 |
| Jul 21, 2025 | 6.64 | 6.64 | 6.54 | 6.54 | 6.54 | -0.15% | 1,600 |
| Jul 18, 2025 | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | -0.76% | 700 |
| Jul 17, 2025 | 6.49 | 6.60 | 6.49 | 6.60 | 6.60 | 2.17% | 1,300 |
| Jul 16, 2025 | 6.56 | 6.58 | 6.46 | 6.46 | 6.46 | -1.37% | 900 |
| Jul 15, 2025 | 6.61 | 6.61 | 6.55 | 6.55 | 6.55 | - | 600 |
| Jul 14, 2025 | 6.63 | 6.63 | 6.54 | 6.55 | 6.55 | -0.91% | 1,000 |
| Jul 11, 2025 | 6.64 | 6.69 | 6.60 | 6.61 | 6.61 | -0.45% | 1,100 |
| Jul 10, 2025 | 6.73 | 6.73 | 6.64 | 6.64 | 6.64 | 0.45% | 400 |
| Jul 9, 2025 | 6.69 | 6.69 | 6.61 | 6.61 | 6.61 | -1.20% | 900 |
| Jul 8, 2025 | 6.63 | 6.69 | 6.63 | 6.69 | 6.69 | 0.60% | 400 |
| Jul 7, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | 2,000 |
| Jul 4, 2025 | 6.97 | 6.97 | 6.65 | 6.70 | 6.70 | -0.45% | 800 |
| Jul 3, 2025 | 6.75 | 6.75 | 6.65 | 6.73 | 6.73 | 0.75% | 800 |
| Jul 2, 2025 | 6.66 | 6.69 | 6.61 | 6.68 | 6.68 | 0.60% | 2,400 |
| Jul 1, 2025 | 6.60 | 6.66 | 6.60 | 6.64 | 6.64 | -1.63% | 4,200 |
| Jun 30, 2025 | 6.57 | 6.75 | 6.50 | 6.75 | 6.75 | 1.81% | 2,400 |
| Jun 27, 2025 | 6.64 | 6.65 | 6.63 | 6.63 | 6.63 | -0.60% | 400 |
| Jun 26, 2025 | 6.67 | 6.67 | 6.55 | 6.67 | 6.67 | 0.76% | 1,500 |
| Jun 25, 2025 | 6.55 | 6.62 | 6.55 | 6.62 | 6.62 | -1.49% | 600 |
| Jun 24, 2025 | 6.65 | 6.72 | 6.56 | 6.72 | 6.72 | 0.60% | 4,700 |
| Jun 23, 2025 | 6.73 | 6.73 | 6.68 | 6.68 | 6.68 | -0.60% | 200 |
| Jun 20, 2025 | 6.68 | 6.73 | 6.66 | 6.72 | 6.72 | 0.60% | 1,208 |
| Jun 18, 2025 | 6.72 | 6.77 | 6.68 | 6.68 | 6.68 | -0.45% | 503 |
| Jun 17, 2025 | 6.64 | 6.71 | 6.61 | 6.71 | 6.71 | -1.18% | 1,208 |
| Jun 16, 2025 | 6.81 | 6.84 | 6.59 | 6.79 | 6.79 | 0.30% | 2,619 |
| Jun 13, 2025 | 6.78 | 6.78 | 6.61 | 6.77 | 6.77 | -0.15% | 1,108 |
| Jun 12, 2025 | 6.63 | 6.84 | 6.63 | 6.78 | 6.78 | 2.26% | 1,007 |
| Jun 11, 2025 | 6.58 | 6.66 | 6.58 | 6.63 | 6.63 | 0.76% | 1,208 |
| Jun 10, 2025 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | - | 705 |
| Jun 9, 2025 | 6.74 | 6.74 | 6.58 | 6.58 | 6.58 | -2.37% | 402 |
| Jun 6, 2025 | 6.83 | 6.83 | 6.59 | 6.74 | 6.74 | -0.15% | 604 |
| Jun 5, 2025 | 6.58 | 6.86 | 6.58 | 6.75 | 6.75 | 2.12% | 503 |
| Jun 4, 2025 | 6.64 | 6.79 | 6.61 | 6.61 | 6.61 | - | 1,511 |
| Jun 3, 2025 | 6.94 | 6.94 | 6.60 | 6.61 | 6.61 | -0.45% | 2,720 |
| Jun 2, 2025 | 6.74 | 6.74 | 6.59 | 6.64 | 6.64 | -1.63% | 1,208 |
| May 30, 2025 | 6.61 | 6.93 | 6.61 | 6.75 | 6.75 | 2.12% | 402 |
| May 29, 2025 | 6.56 | 6.61 | 6.56 | 6.61 | 6.61 | - | 705 |
| May 28, 2025 | 6.61 | 6.61 | 6.56 | 6.61 | 6.61 | 0.15% | 302 |
| May 27, 2025 | 6.53 | 6.60 | 6.53 | 6.60 | 6.60 | 0.15% | 805 |
| May 26, 2025 | 6.60 | 6.60 | 6.50 | 6.59 | 6.59 | -0.15% | 4,835 |
| May 23, 2025 | 6.57 | 6.60 | 6.56 | 6.60 | 6.60 | 0.46% | 1,007 |