Rede Energia Participações S.A. (BVMF:REDE3)
Brazil · Delayed Price · Currency is BRL 5.33
-0.05 (-0.93%)
Sep 30, 2026, 3:22 PM GMT-3
BVMF:REDE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.39 | 5.39 | 5.28 | 5.33 | 5.33 | -0.93% | 2,400 |
| Sep 29, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 400 |
| Sep 28, 2026 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | 2.48% | 1,900 |
| Sep 25, 2026 | 5.34 | 5.34 | 5.25 | 5.25 | 5.25 | -0.76% | 1,900 |
| Sep 24, 2026 | 5.31 | 5.33 | 5.29 | 5.29 | 5.29 | -0.75% | 800 |
| Sep 23, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | -0.93% | 600 |
| Sep 22, 2026 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | 0.56% | 600 |
| Sep 21, 2026 | 5.29 | 5.36 | 5.29 | 5.35 | 5.35 | 1.13% | 2,300 |
| Sep 18, 2026 | 5.33 | 5.37 | 5.29 | 5.29 | 5.29 | 0.19% | 2,100 |
| Sep 16, 2026 | 5.38 | 5.38 | 5.19 | 5.28 | 5.28 | -1.68% | 3,200 |
| Sep 15, 2026 | 5.45 | 5.45 | 5.18 | 5.37 | 5.37 | -1.47% | 4,200 |
| Sep 14, 2026 | 5.41 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 1,700 |
| Sep 11, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 1,000 |
| Sep 10, 2026 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | -1.26% | 700 |
| Sep 9, 2026 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | 0.54% | 600 |
| Sep 8, 2026 | 5.65 | 5.65 | 5.53 | 5.54 | 5.54 | - | 2,000 |
| Sep 4, 2026 | 5.60 | 5.67 | 5.50 | 5.54 | 5.54 | -1.60% | 3,800 |
| Sep 3, 2026 | 5.58 | 5.68 | 5.58 | 5.63 | 5.63 | 1.81% | 2,900 |
| Sep 2, 2026 | 5.53 | 5.57 | 5.53 | 5.53 | 5.53 | -0.72% | 1,800 |
| Sep 1, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.09% | 100 |
| Aug 31, 2026 | 5.45 | 5.53 | 5.45 | 5.51 | 5.51 | 0.55% | 1,600 |
| Aug 28, 2026 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | 1.86% | 200 |
| Aug 27, 2026 | 5.43 | 5.43 | 5.38 | 5.38 | 5.38 | -1.65% | 400 |
| Aug 26, 2026 | 5.53 | 5.53 | 5.43 | 5.47 | 5.47 | -0.18% | 600 |
| Aug 25, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.92% | 200 |
| Aug 24, 2026 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | - | 1,400 |
| Aug 21, 2026 | 5.43 | 5.43 | 5.27 | 5.43 | 5.43 | 0.93% | 900 |
| Aug 20, 2026 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | 2.87% | 900 |
| Aug 19, 2026 | 5.55 | 5.55 | 5.18 | 5.23 | 5.23 | -5.42% | 5,500 |
| Aug 18, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.36% | 200 |
| Aug 17, 2026 | 5.54 | 5.59 | 5.54 | 5.55 | 5.55 | 0.18% | 2,900 |
| Aug 14, 2026 | 5.70 | 5.70 | 5.54 | 5.54 | 5.54 | -2.98% | 2,200 |
| Aug 13, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% | 200 |
| Aug 12, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | -1.21% | 1,300 |
| Aug 11, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | -1.03% | 400 |
| Aug 10, 2026 | 5.88 | 5.89 | 5.83 | 5.83 | 5.83 | 0.17% | 1,300 |
| Aug 7, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.17% | 300 |
| Aug 6, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.87% | 200 |
| Aug 5, 2026 | 5.77 | 5.78 | 5.76 | 5.78 | 5.78 | 0.52% | 1,100 |
| Aug 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.17% | 1,100 |
| Aug 3, 2026 | 5.83 | 5.83 | 5.73 | 5.74 | 5.74 | -1.37% | 3,400 |
| Jul 31, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 100 |
| Jul 30, 2026 | 5.79 | 5.82 | 5.74 | 5.82 | 5.82 | 0.69% | 800 |
| Jul 29, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.86% | 100 |
| Jul 28, 2026 | 5.78 | 5.83 | 5.78 | 5.83 | 5.83 | 1.04% | 400 |
| Jul 27, 2026 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -0.52% | 600 |
| Jul 24, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 0.69% | 400 |
| Jul 23, 2026 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | -0.69% | 800 |
| Jul 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,000 |
| Jul 21, 2026 | 5.78 | 5.80 | 5.76 | 5.80 | 5.80 | - | 600 |