Skip to main content
Rede Energia Participações S.A. (BVMF:REDE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.32
+0.04 (0.64%)
Dec 5, 2025, 4:18 PM GMT-3

BVMF:REDE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.336.356.336.35-1.11%1,300
Dec 4, 20256.226.356.226.286.28-1,500
Dec 3, 20256.276.356.116.286.28-0.63%18,500
Dec 2, 20256.346.346.256.326.32-0.32%1,600
Dec 1, 20256.296.346.256.346.34-0.16%1,300
Nov 28, 20256.356.356.286.356.350.16%2,900
Nov 27, 20256.236.356.236.346.341.77%1,500
Nov 26, 20256.296.356.236.236.23-1.89%2,500
Nov 25, 20256.316.356.266.356.350.63%1,900
Nov 24, 20256.336.396.206.316.310.48%14,800
Nov 21, 20256.176.366.176.286.28-0.95%900
Nov 19, 20256.346.396.346.346.34-0.16%600
Nov 18, 20256.386.386.106.356.35-0.47%27,600
Nov 17, 20256.346.386.116.386.380.63%14,800
Nov 14, 20256.436.436.346.346.34-0.63%1,900
Nov 13, 20256.336.436.336.386.38-900
Nov 12, 20256.476.476.256.386.38-0.31%1,200
Nov 11, 20256.346.426.336.406.320.79%16,500
Nov 10, 20256.346.356.346.356.270.16%2,400
Nov 7, 20256.356.356.326.346.260.16%9,200
Nov 6, 20256.356.356.326.336.26-0.31%2,100
Nov 5, 20256.356.356.356.356.27-4,000
Nov 4, 20256.356.356.306.356.27-2,200
Nov 3, 20256.356.356.336.356.27-1,700
Oct 31, 20256.356.356.356.356.270.63%600
Oct 29, 20256.306.356.306.316.24-0.63%1,800
Oct 28, 20256.346.356.306.356.27-2,900
Oct 27, 20256.346.356.286.356.270.63%2,200
Oct 24, 20256.246.326.246.316.240.16%700
Oct 23, 20256.356.356.306.306.23-1,200
Oct 22, 20256.306.306.306.306.23-0.79%200
Oct 21, 20256.306.426.226.356.271.11%1,400
Oct 20, 20256.286.446.286.286.21-0.63%1,300
Oct 17, 20256.316.326.306.326.25-2.32%400
Oct 16, 20256.496.496.306.476.39-0.31%1,800
Oct 15, 20256.406.496.406.496.411.41%200
Oct 14, 20256.406.406.406.406.32-300
Oct 13, 20256.406.526.406.406.32-1,200
Oct 10, 20256.406.406.406.406.320.16%6,100
Oct 9, 20256.406.406.396.396.311.43%600
Oct 8, 20256.306.306.306.306.23-1.72%100
Oct 7, 20256.356.416.356.416.330.94%1,100
Oct 6, 20256.356.356.356.356.270.16%800
Oct 3, 20256.406.406.346.346.26-0.78%2,400
Oct 2, 20256.296.396.296.396.311.11%700
Oct 1, 20256.326.326.326.326.250.32%200
Sep 30, 20256.326.326.306.306.230.64%1,100
Sep 29, 20256.256.306.256.266.19-1.26%1,500
Sep 26, 20256.346.346.346.346.260.32%200
Sep 25, 20256.356.356.326.326.25-1,400
Sep 24, 20256.336.416.326.326.25-0.47%1,400
Sep 23, 20256.376.386.356.356.271.28%700
Sep 22, 20256.306.416.276.276.20-0.32%3,100
Sep 19, 20256.306.306.296.296.22-0.16%2,000
Sep 18, 20256.346.346.306.306.23-0.63%1,300
Sep 17, 20256.356.356.286.346.26-0.63%3,300
Sep 16, 20256.386.406.356.386.30-1,500
Sep 15, 20256.386.386.386.386.30-100
Sep 12, 20256.386.406.386.386.30-700
Sep 11, 20256.386.386.386.386.30-0.31%600
Sep 10, 20256.426.446.266.406.320.31%2,900
Sep 9, 20256.386.386.386.386.301.59%1,100
Sep 8, 20256.376.406.286.286.21-1,300
Sep 5, 20256.276.286.276.286.210.16%400
Sep 4, 20256.346.356.276.276.20-1.10%900
Sep 3, 20256.346.346.346.346.260.96%300
Sep 2, 20256.346.376.226.286.212.11%1,000
Sep 1, 20256.336.476.156.156.08-3.45%2,900
Aug 29, 20256.356.426.356.376.290.31%900
Aug 28, 20256.386.426.356.356.270.32%500
Aug 27, 20256.346.346.336.336.26-0.16%1,600
Aug 26, 20256.356.376.306.346.260.16%2,000
Aug 25, 20256.306.336.306.336.261.61%300
Aug 22, 20256.286.296.236.236.16-0.16%1,000
Aug 21, 20256.236.365.826.246.17-0.48%10,200
Aug 20, 20256.236.426.176.276.20-2.34%3,000
Aug 19, 20256.276.426.276.426.342.39%300
Aug 18, 20256.586.586.146.276.20-5.14%5,900
Aug 15, 20256.556.616.556.616.532.64%900
Aug 14, 20256.526.566.446.446.36-1.08%2,300
Aug 13, 20256.406.536.406.516.43-3.12%3,000
Aug 12, 20256.646.796.646.726.401.20%6,400
Aug 11, 20256.646.806.536.646.330.76%3,600
Aug 8, 20256.346.656.346.596.284.60%7,500
Aug 7, 20256.326.326.306.306.00-0.16%1,600
Aug 6, 20256.306.376.306.316.01-0.16%1,300
Aug 5, 20256.396.396.326.326.02-1.10%500
Aug 4, 20256.296.436.296.396.091.75%600
Aug 1, 20256.416.426.286.285.98-2.18%1,100
Jul 31, 20256.446.446.426.426.120.31%200
Jul 30, 20256.406.406.406.406.10-100
Jul 29, 20256.486.486.406.406.10-1.54%1,100
Jul 28, 20256.506.506.506.506.19-0.61%400
Jul 25, 20256.476.546.476.546.23-0.30%500
Jul 24, 20256.566.566.566.566.252.50%100
Jul 23, 20256.546.546.406.406.10-2.29%1,000
Jul 22, 20256.556.606.556.556.240.15%1,800
Jul 21, 20256.646.646.546.546.23-0.15%1,200
Jul 18, 20256.566.566.556.556.24-0.76%700
Jul 17, 20256.496.606.496.606.292.17%1,300