Rede Energia Participações S.A. (BVMF:REDE3)
Brazil · Delayed Price · Currency is BRL 6.17
+0.02 (0.33%)
Mar 23, 2026, 5:05 PM GMT-3
BVMF:REDE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.30 | 6.31 | 6.07 | 6.15 | 6.15 | -3.76% | 7,800 |
| Mar 19, 2026 | 6.56 | 6.56 | 6.38 | 6.39 | 6.39 | -2.59% | 3,100 |
| Mar 18, 2026 | 6.79 | 6.79 | 6.20 | 6.56 | 6.56 | -4.93% | 19,300 |
| Mar 17, 2026 | 6.69 | 7.29 | 6.51 | 6.90 | 6.80 | 7.31% | 16,500 |
| Mar 16, 2026 | 6.37 | 6.75 | 6.31 | 6.43 | 6.34 | 1.26% | 5,500 |
| Mar 13, 2026 | 6.37 | 6.37 | 6.35 | 6.35 | 6.26 | 0.63% | 400 |
| Mar 12, 2026 | 6.35 | 6.35 | 6.31 | 6.31 | 6.22 | -0.47% | 9,600 |
| Mar 11, 2026 | 6.31 | 6.34 | 6.31 | 6.34 | 6.25 | 0.79% | 3,300 |
| Mar 9, 2026 | 6.33 | 6.33 | 6.29 | 6.29 | 6.20 | - | 600 |
| Mar 6, 2026 | 6.28 | 6.29 | 6.27 | 6.29 | 6.20 | 0.16% | 5,900 |
| Mar 5, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.19 | -0.63% | 100 |
| Mar 4, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.23 | 0.64% | 200 |
| Mar 3, 2026 | 6.31 | 6.32 | 6.28 | 6.28 | 6.19 | -0.48% | 10,700 |
| Mar 2, 2026 | 6.38 | 6.38 | 6.31 | 6.31 | 6.22 | -0.32% | 1,000 |
| Feb 27, 2026 | 6.35 | 6.35 | 6.33 | 6.33 | 6.24 | -1.09% | 2,100 |
| Feb 26, 2026 | 6.28 | 6.40 | 6.28 | 6.40 | 6.31 | 1.75% | 4,000 |
| Feb 25, 2026 | 6.33 | 6.33 | 6.29 | 6.29 | 6.20 | -0.32% | 1,500 |
| Feb 23, 2026 | 6.27 | 6.31 | 6.26 | 6.31 | 6.22 | 0.48% | 1,300 |
| Feb 20, 2026 | 6.27 | 6.30 | 6.27 | 6.28 | 6.19 | 0.16% | 1,200 |
| Feb 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.18 | 0.16% | 100 |
| Feb 18, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.17 | -0.95% | 200 |
| Feb 13, 2026 | 6.30 | 6.32 | 6.26 | 6.32 | 6.23 | - | 1,200 |
| Feb 12, 2026 | 6.33 | 6.35 | 6.25 | 6.32 | 6.23 | 0.64% | 3,600 |
| Feb 11, 2026 | 6.30 | 6.30 | 6.26 | 6.28 | 6.19 | 0.48% | 1,700 |
| Feb 10, 2026 | 6.26 | 6.26 | 6.25 | 6.25 | 6.16 | - | 200 |
| Feb 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | -0.16% | 700 |
| Feb 6, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.17 | -0.48% | 3,300 |
| Feb 5, 2026 | 6.28 | 6.33 | 6.28 | 6.29 | 6.20 | 1.29% | 700 |
| Feb 4, 2026 | 6.24 | 6.24 | 6.21 | 6.21 | 6.12 | -0.64% | 500 |
| Feb 3, 2026 | 6.22 | 6.25 | 6.19 | 6.25 | 6.16 | 0.48% | 1,900 |
| Feb 2, 2026 | 6.18 | 6.22 | 6.16 | 6.22 | 6.13 | 0.65% | 1,400 |
| Jan 30, 2026 | 6.20 | 6.27 | 6.18 | 6.18 | 6.09 | -0.48% | 1,400 |
| Jan 29, 2026 | 6.20 | 6.21 | 6.20 | 6.21 | 6.12 | - | 500 |
| Jan 28, 2026 | 6.20 | 6.33 | 6.20 | 6.21 | 6.12 | 0.16% | 13,700 |
| Jan 27, 2026 | 6.25 | 6.27 | 6.20 | 6.20 | 6.11 | -0.80% | 4,900 |
| Jan 26, 2026 | 6.20 | 6.25 | 6.17 | 6.25 | 6.16 | 0.81% | 2,300 |
| Jan 23, 2026 | 6.20 | 6.20 | 6.17 | 6.20 | 6.11 | - | 1,900 |
| Jan 22, 2026 | 6.19 | 6.20 | 6.15 | 6.20 | 6.11 | - | 10,500 |
| Jan 21, 2026 | 6.23 | 6.38 | 6.11 | 6.20 | 6.11 | 0.65% | 4,300 |
| Jan 20, 2026 | 6.23 | 6.23 | 6.16 | 6.16 | 6.07 | -0.48% | 400 |
| Jan 19, 2026 | 6.20 | 6.20 | 6.13 | 6.19 | 6.10 | -0.16% | 1,300 |
| Jan 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | -0.48% | 100 |
| Jan 15, 2026 | 6.21 | 6.30 | 6.21 | 6.23 | 6.14 | 0.32% | 1,100 |
| Jan 14, 2026 | 6.21 | 6.21 | 6.20 | 6.21 | 6.12 | 1.14% | 500 |
| Jan 13, 2026 | 6.16 | 6.16 | 6.14 | 6.14 | 6.05 | -0.97% | 1,100 |
| Jan 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | -0.48% | 500 |
| Jan 9, 2026 | 6.25 | 6.25 | 6.17 | 6.23 | 6.14 | -0.16% | 1,900 |
| Jan 8, 2026 | 6.27 | 6.27 | 6.20 | 6.24 | 6.15 | 0.16% | 600 |
| Jan 7, 2026 | 6.21 | 6.24 | 6.20 | 6.23 | 6.14 | - | 600 |
| Jan 6, 2026 | 6.28 | 6.29 | 6.18 | 6.23 | 6.14 | - | 1,500 |