Rede Energia Participações S.A. (BVMF:REDE3)
Brazil · Delayed Price · Currency is BRL 6.29
-0.05 (-0.79%)
Dec 30, 2025, 5:28 PM GMT-3
BVMF:REDE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6.28 | 6.28 | 6.24 | 6.27 | - | -1.10% | 500 |
| Dec 29, 2025 | 6.30 | 6.40 | 6.17 | 6.34 | 6.34 | 0.96% | 1,700 |
| Dec 26, 2025 | 6.28 | 6.30 | 6.27 | 6.28 | 6.28 | 0.80% | 1,800 |
| Dec 23, 2025 | 6.24 | 6.24 | 6.23 | 6.23 | 6.23 | 0.65% | 1,200 |
| Dec 22, 2025 | 6.09 | 6.23 | 6.09 | 6.19 | 6.19 | - | 1,800 |
| Dec 19, 2025 | 6.20 | 6.27 | 6.17 | 6.19 | 6.00 | 0.65% | 2,800 |
| Dec 18, 2025 | 6.20 | 6.32 | 6.15 | 6.15 | 5.96 | -0.81% | 3,200 |
| Dec 17, 2025 | 6.25 | 6.25 | 6.17 | 6.20 | 6.01 | -0.80% | 1,400 |
| Dec 16, 2025 | 6.18 | 6.27 | 6.18 | 6.25 | 6.06 | 1.30% | 1,800 |
| Dec 15, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 5.98 | -1.44% | 100 |
| Dec 12, 2025 | 6.28 | 6.28 | 6.26 | 6.26 | 6.07 | - | 700 |
| Dec 11, 2025 | 6.25 | 6.26 | 6.25 | 6.26 | 6.07 | -0.16% | 400 |
| Dec 10, 2025 | 6.27 | 6.27 | 6.26 | 6.27 | 6.08 | 0.32% | 400 |
| Dec 9, 2025 | 6.23 | 6.30 | 6.23 | 6.25 | 6.06 | -0.79% | 600 |
| Dec 8, 2025 | 6.16 | 6.30 | 6.16 | 6.30 | 6.11 | -0.32% | 400 |
| Dec 5, 2025 | 6.33 | 6.35 | 6.11 | 6.32 | 6.13 | 0.64% | 17,300 |
| Dec 4, 2025 | 6.22 | 6.35 | 6.22 | 6.28 | 6.09 | - | 1,500 |
| Dec 3, 2025 | 6.27 | 6.35 | 6.11 | 6.28 | 6.09 | -0.63% | 18,500 |
| Dec 2, 2025 | 6.34 | 6.34 | 6.25 | 6.32 | 6.13 | -0.32% | 1,600 |
| Dec 1, 2025 | 6.29 | 6.34 | 6.25 | 6.34 | 6.14 | -0.16% | 1,300 |
| Nov 28, 2025 | 6.35 | 6.35 | 6.28 | 6.35 | 6.15 | 0.16% | 2,900 |
| Nov 27, 2025 | 6.23 | 6.35 | 6.23 | 6.34 | 6.14 | 1.77% | 1,500 |
| Nov 26, 2025 | 6.29 | 6.35 | 6.23 | 6.23 | 6.04 | -1.89% | 2,500 |
| Nov 25, 2025 | 6.31 | 6.35 | 6.26 | 6.35 | 6.15 | 0.63% | 1,900 |
| Nov 24, 2025 | 6.33 | 6.39 | 6.20 | 6.31 | 6.12 | 0.48% | 14,800 |
| Nov 21, 2025 | 6.17 | 6.36 | 6.17 | 6.28 | 6.09 | -0.95% | 900 |
| Nov 19, 2025 | 6.34 | 6.39 | 6.34 | 6.34 | 6.14 | -0.16% | 600 |
| Nov 18, 2025 | 6.38 | 6.38 | 6.10 | 6.35 | 6.15 | -0.47% | 27,600 |
| Nov 17, 2025 | 6.34 | 6.38 | 6.11 | 6.38 | 6.18 | 0.63% | 14,800 |
| Nov 14, 2025 | 6.43 | 6.43 | 6.34 | 6.34 | 6.14 | -0.63% | 1,900 |
| Nov 13, 2025 | 6.33 | 6.43 | 6.33 | 6.38 | 6.18 | - | 900 |
| Nov 12, 2025 | 6.47 | 6.47 | 6.25 | 6.38 | 6.18 | -0.31% | 1,200 |
| Nov 11, 2025 | 6.34 | 6.42 | 6.33 | 6.40 | 6.13 | 0.79% | 16,500 |
| Nov 10, 2025 | 6.34 | 6.35 | 6.34 | 6.35 | 6.08 | 0.16% | 2,400 |
| Nov 7, 2025 | 6.35 | 6.35 | 6.32 | 6.34 | 6.07 | 0.16% | 9,200 |
| Nov 6, 2025 | 6.35 | 6.35 | 6.32 | 6.33 | 6.06 | -0.31% | 2,100 |
| Nov 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.08 | - | 4,000 |
| Nov 4, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.08 | - | 2,200 |
| Nov 3, 2025 | 6.35 | 6.35 | 6.33 | 6.35 | 6.08 | - | 1,700 |
| Oct 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.08 | 0.63% | 600 |
| Oct 29, 2025 | 6.30 | 6.35 | 6.30 | 6.31 | 6.04 | -0.63% | 1,800 |
| Oct 28, 2025 | 6.34 | 6.35 | 6.30 | 6.35 | 6.08 | - | 2,900 |
| Oct 27, 2025 | 6.34 | 6.35 | 6.28 | 6.35 | 6.08 | 0.63% | 2,200 |
| Oct 24, 2025 | 6.24 | 6.32 | 6.24 | 6.31 | 6.04 | 0.16% | 700 |
| Oct 23, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.03 | - | 1,200 |
| Oct 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.03 | -0.79% | 200 |
| Oct 21, 2025 | 6.30 | 6.42 | 6.22 | 6.35 | 6.08 | 1.11% | 1,400 |
| Oct 20, 2025 | 6.28 | 6.44 | 6.28 | 6.28 | 6.01 | -0.63% | 1,300 |
| Oct 17, 2025 | 6.31 | 6.32 | 6.30 | 6.32 | 6.05 | -2.32% | 400 |
| Oct 16, 2025 | 6.49 | 6.49 | 6.30 | 6.47 | 6.20 | -0.31% | 1,800 |