Rede Energia Participações S.A. (BVMF:REDE3)
Brazil · Delayed Price · Currency is BRL 5.95
+0.07 (1.19%)
Jun 17, 2026, 3:40 PM GMT-3
BVMF:REDE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 1.19% | 700 |
| Jun 16, 2026 | 5.97 | 6.03 | 5.88 | 5.88 | 5.88 | -0.17% | 1,400 |
| Jun 12, 2026 | 5.95 | 5.95 | 5.89 | 5.89 | 5.89 | -1.01% | 700 |
| Jun 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 200 |
| Jun 10, 2026 | 5.95 | 5.98 | 5.93 | 5.95 | 5.95 | 0.17% | 1,200 |
| Jun 9, 2026 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | 0.17% | 300 |
| Jun 8, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.67% | 100 |
| Jun 5, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | 1.02% | 200 |
| Jun 2, 2026 | 5.93 | 5.98 | 5.90 | 5.91 | 5.91 | 0.51% | 1,200 |
| Jun 1, 2026 | 5.93 | 5.93 | 5.88 | 5.88 | 5.88 | - | 900 |
| May 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.17% | 100 |
| May 28, 2026 | 5.81 | 5.98 | 5.81 | 5.89 | 5.89 | 0.51% | 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 |