Rede Energia Participações S.A. (BVMF:REDE3)
Brazil · Delayed Price · Currency is BRL 6.23
-0.01 (-0.16%)
Aug 22, 2025, 5:00 PM GMT-3
BVMF:REDE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.28 | 6.29 | 6.23 | 6.23 | 6.23 | -0.16% | 1,100 |
| 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 |
| Jul 18, 2025 | 6.56 | 6.56 | 6.55 | 6.55 | 6.32 | -0.76% | 700 |
| Jul 17, 2025 | 6.49 | 6.60 | 6.49 | 6.60 | 6.36 | 2.17% | 1,300 |
| Jul 16, 2025 | 6.56 | 6.58 | 6.46 | 6.46 | 6.23 | -1.37% | 900 |
| Jul 15, 2025 | 6.61 | 6.61 | 6.55 | 6.55 | 6.32 | - | 600 |
| Jul 14, 2025 | 6.63 | 6.63 | 6.54 | 6.55 | 6.32 | -0.91% | 1,000 |
| Jul 11, 2025 | 6.64 | 6.69 | 6.60 | 6.61 | 6.37 | -0.45% | 1,100 |
| Jul 10, 2025 | 6.73 | 6.73 | 6.64 | 6.64 | 6.40 | 0.45% | 400 |
| Jul 9, 2025 | 6.69 | 6.69 | 6.61 | 6.61 | 6.37 | -1.20% | 900 |
| Jul 8, 2025 | 6.63 | 6.69 | 6.63 | 6.69 | 6.45 | 0.60% | 400 |
| Jul 7, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.41 | -0.75% | 2,000 |
| Jul 4, 2025 | 6.97 | 6.97 | 6.65 | 6.70 | 6.46 | -0.45% | 800 |
| Jul 3, 2025 | 6.75 | 6.75 | 6.65 | 6.73 | 6.49 | 0.75% | 800 |
| Jul 2, 2025 | 6.66 | 6.69 | 6.61 | 6.68 | 6.44 | 0.60% | 2,400 |
| Jul 1, 2025 | 6.60 | 6.66 | 6.60 | 6.64 | 6.40 | -1.63% | 4,200 |
| Jun 30, 2025 | 6.57 | 6.75 | 6.50 | 6.75 | 6.51 | 1.81% | 2,400 |
| Jun 27, 2025 | 6.64 | 6.65 | 6.63 | 6.63 | 6.39 | -0.60% | 400 |
| Jun 26, 2025 | 6.67 | 6.67 | 6.55 | 6.67 | 6.43 | 0.76% | 1,500 |
| Jun 25, 2025 | 6.55 | 6.62 | 6.55 | 6.62 | 6.38 | -1.49% | 600 |
| Jun 24, 2025 | 6.65 | 6.72 | 6.56 | 6.72 | 6.48 | 0.60% | 4,700 |
| Jun 23, 2025 | 6.73 | 6.73 | 6.68 | 6.68 | 6.44 | -1.33% | 200 |
| Jun 20, 2025 | 6.73 | 6.78 | 6.71 | 6.77 | 6.48 | 0.59% | 1,200 |
| Jun 18, 2025 | 6.77 | 6.82 | 6.73 | 6.73 | 6.44 | -0.44% | 500 |
| Jun 17, 2025 | 6.69 | 6.76 | 6.66 | 6.76 | 6.47 | -1.17% | 1,200 |
| Jun 16, 2025 | 6.86 | 6.89 | 6.64 | 6.84 | 6.55 | 0.29% | 2,600 |
| Jun 13, 2025 | 6.83 | 6.83 | 6.66 | 6.82 | 6.53 | -0.15% | 1,100 |