BVMF:REDE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	5.81	5.98	5.81	5.98	-	2.05%	900
May 27, 2026	5.86	5.86	5.86	5.86	5.86	0.17%	100
May 26, 2026	5.86	5.86	5.83	5.85	5.85	0.34%	700
May 25, 2026	5.85	5.88	5.71	5.83	5.83	-	3,100
May 22, 2026	5.90	5.90	5.70	5.83	5.83	-2.67%	20,600
May 21, 2026	6.18	6.23	5.89	5.99	5.99	-2.28%	8,600
May 20, 2026	6.18	6.22	6.13	6.13	6.13	0.49%	800
May 19, 2026	6.18	6.19	6.10	6.10	6.10	-1.29%	13,400
May 18, 2026	6.23	6.28	6.18	6.18	6.18	-	400
May 15, 2026	6.21	6.21	6.18	6.18	6.18	-0.64%	5,600
May 14, 2026	6.22	6.22	6.22	6.22	6.22	-0.80%	500
May 13, 2026	6.21	6.27	6.21	6.27	6.27	0.97%	3,600
May 12, 2026	6.21	6.21	6.21	6.21	6.21	-	700
May 11, 2026	6.21	6.22	6.21	6.21	6.21	-	1,800
May 8, 2026	6.24	6.26	6.21	6.21	6.21	-1.11%	700
May 7, 2026	6.28	6.28	6.28	6.28	6.28	0.16%	100
May 6, 2026	6.27	6.28	6.27	6.27	6.27	-0.16%	500
May 5, 2026	6.26	6.28	6.23	6.28	6.28	-0.32%	300
May 4, 2026	6.24	6.32	6.22	6.30	6.30	0.96%	800
Apr 30, 2026	6.39	6.39	6.24	6.24	6.24	-0.95%	600
Apr 29, 2026	6.36	6.37	6.30	6.30	6.30	0.64%	700
Apr 28, 2026	6.32	6.32	6.26	6.26	6.26	-0.95%	700
Apr 27, 2026	6.33	6.33	6.32	6.32	6.32	0.16%	200
Apr 24, 2026	6.31	6.31	6.31	6.31	6.31	-0.32%	200
Apr 23, 2026	6.35	6.35	6.33	6.33	6.33	-1.09%	200
Apr 22, 2026	6.41	6.41	6.40	6.40	6.40	-	800
Apr 20, 2026	6.32	6.41	6.32	6.40	6.40	1.43%	300
Apr 17, 2026	6.39	6.39	6.31	6.31	6.31	-0.94%	600
Apr 16, 2026	6.46	6.47	6.37	6.37	6.37	-1.24%	3,600
Apr 15, 2026	6.26	6.45	6.26	6.45	6.45	2.87%	1,300
Apr 14, 2026	6.46	6.48	6.25	6.27	6.27	-0.63%	2,000
Apr 13, 2026	6.26	6.50	6.26	6.31	6.31	0.80%	2,500
Apr 10, 2026	6.30	6.39	6.26	6.26	6.26	-	3,000
Apr 9, 2026	6.28	6.38	6.26	6.26	6.26	-0.16%	900
Apr 8, 2026	6.22	6.28	6.22	6.27	6.27	0.97%	1,300
Apr 7, 2026	6.24	6.24	6.21	6.21	6.21	-0.80%	2,600
Apr 6, 2026	6.26	6.26	6.26	6.26	6.26	0.48%	500
Apr 2, 2026	6.21	6.36	6.21	6.23	6.23	0.32%	2,400
Apr 1, 2026	6.23	6.23	6.21	6.21	6.21	-0.32%	800
Mar 31, 2026	6.23	6.23	6.23	6.23	6.23	0.16%	100
Mar 30, 2026	6.23	6.25	6.22	6.22	6.22	-1.27%	1,000
Mar 27, 2026	6.30	6.30	6.30	6.30	6.30	0.32%	900
Mar 26, 2026	6.21	6.29	6.19	6.28	6.28	1.13%	600
Mar 25, 2026	6.28	6.33	6.21	6.21	6.21	0.16%	1,800
Mar 24, 2026	6.18	6.25	6.18	6.20	6.20	0.49%	800
Mar 23, 2026	6.20	6.25	6.17	6.17	6.17	0.33%	1,800
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	-3.53%	19,300
Mar 17, 2026	6.69	7.29	6.51	6.90	6.80	7.31%	16,500