Rede Energia Participações S.A. (BVMF:REDE3)
Brazil · Delayed Price · Currency is BRL 5.33
-0.05 (-0.93%)
Aug 21, 2026, 1:34 PM GMT-3
BVMF:REDE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.43 | 5.43 | 5.33 | 5.33 | - | -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% | 5,600 |
| 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 |
| Jul 20, 2026 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 0.17% | 200 |
| Jul 17, 2026 | 5.78 | 5.84 | 5.78 | 5.79 | 5.79 | 0.17% | 600 |
| Jul 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 400 |
| Jul 15, 2026 | 5.80 | 5.80 | 5.70 | 5.78 | 5.78 | -0.52% | 2,100 |
| Jul 14, 2026 | 5.83 | 5.83 | 5.80 | 5.81 | 5.81 | -0.51% | 5,900 |
| Jul 13, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.17% | 1,500 |
| Jul 10, 2026 | 5.94 | 5.94 | 5.85 | 5.85 | 5.85 | -1.35% | 4,100 |
| Jul 9, 2026 | 5.94 | 5.94 | 5.88 | 5.93 | 5.93 | 0.68% | 600 |
| Jul 8, 2026 | 5.94 | 5.94 | 5.89 | 5.89 | 5.89 | - | 1,800 |
| Jul 7, 2026 | 5.95 | 5.96 | 5.89 | 5.89 | 5.89 | -1.01% | 700 |
| Jul 6, 2026 | 5.91 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 500 |
| Jul 2, 2026 | 5.89 | 5.91 | 5.89 | 5.90 | 5.90 | -1.99% | 600 |
| Jul 1, 2026 | 5.96 | 6.02 | 5.95 | 6.02 | 6.02 | 1.01% | 700 |
| Jun 30, 2026 | 5.95 | 6.02 | 5.95 | 5.96 | 5.96 | 0.34% | 2,000 |
| Jun 29, 2026 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | -0.50% | 200 |
| Jun 26, 2026 | 5.96 | 5.97 | 5.80 | 5.97 | 5.97 | -0.17% | 2,300 |
| Jun 25, 2026 | 5.96 | 6.00 | 5.91 | 5.98 | 5.98 | 0.34% | 1,300 |
| Jun 24, 2026 | 6.03 | 6.03 | 5.96 | 5.96 | 5.96 | -1.00% | 600 |
| Jun 23, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.67% | 200 |
| Jun 22, 2026 | 5.95 | 5.98 | 5.92 | 5.98 | 5.98 | 0.50% | 400 |
| 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 |