Rede Energia Participações S.A. (BVMF:REDE3)
Brazil · Delayed Price · Currency is BRL 5.37
+0.32 (6.34%)
Nov 9, 2026, 12:53 PM GMT-3
BVMF:REDE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 6.34% | 200 |
| Nov 6, 2026 | 5.09 | 5.37 | 5.05 | 5.05 | 5.05 | -0.79% | 600 |
| Nov 5, 2026 | 5.11 | 5.11 | 5.01 | 5.09 | 5.09 | 0.99% | 1,500 |
| Nov 4, 2026 | 5.04 | 5.11 | 5.01 | 5.04 | 5.04 | -0.20% | 1,400 |
| Nov 3, 2026 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | -2.13% | 1,700 |
| Oct 30, 2026 | 5.19 | 5.19 | 5.05 | 5.16 | 5.16 | -2.09% | 2,100 |
| Oct 29, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 400 |
| Oct 28, 2026 | 5.31 | 5.31 | 5.19 | 5.27 | 5.27 | -0.94% | 1,200 |
| Oct 27, 2026 | 5.31 | 5.32 | 5.25 | 5.32 | 5.32 | -0.56% | 1,500 |
| Oct 26, 2026 | 5.41 | 5.47 | 5.35 | 5.35 | 5.35 | -1.11% | 3,500 |
| Oct 23, 2026 | 5.53 | 5.53 | 5.41 | 5.41 | 5.41 | -3.57% | 2,400 |
| Oct 22, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.54% | 100 |
| Oct 21, 2026 | 5.43 | 5.58 | 5.43 | 5.58 | 5.58 | 1.82% | 400 |
| Oct 20, 2026 | 5.47 | 5.63 | 5.41 | 5.48 | 5.48 | 0.18% | 3,700 |
| Oct 16, 2026 | 5.42 | 5.47 | 5.42 | 5.47 | 5.47 | 0.92% | 200 |
| Oct 15, 2026 | 5.41 | 5.43 | 5.41 | 5.42 | 5.42 | -0.37% | 900 |
| Oct 14, 2026 | 5.52 | 5.52 | 5.43 | 5.44 | 5.44 | -1.45% | 1,500 |
| Oct 13, 2026 | 5.48 | 5.57 | 5.48 | 5.52 | 5.52 | 0.36% | 1,300 |
| Oct 9, 2026 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | 0.36% | 1,500 |
| Oct 8, 2026 | 5.48 | 5.57 | 5.48 | 5.48 | 5.48 | 0.18% | 900 |
| Oct 7, 2026 | 5.51 | 5.52 | 5.38 | 5.47 | 5.47 | 0.74% | 1,400 |
| Oct 6, 2026 | 5.53 | 5.53 | 5.23 | 5.43 | 5.43 | -1.81% | 3,100 |
| Oct 5, 2026 | 5.48 | 5.60 | 5.43 | 5.53 | 5.53 | 1.84% | 1,900 |
| Oct 2, 2026 | 5.43 | 5.48 | 5.43 | 5.43 | 5.43 | 1.12% | 600 |
| Oct 1, 2026 | 5.37 | 5.39 | 5.37 | 5.37 | 5.37 | 0.75% | 1,500 |
| 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 |