Skip to main content
Rede Energia Participações S.A. (BVMF:REDE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.26
-0.06 (-0.95%)
Apr 28, 2026, 12:08 PM GMT-3

BVMF:REDE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.326.326.266.26--0.95%800
Apr 27, 20266.336.336.326.326.320.16%200
Apr 24, 20266.316.316.316.316.31-0.32%200
Apr 23, 20266.356.356.336.336.33-1.09%200
Apr 22, 20266.416.416.406.406.40-800
Apr 20, 20266.326.416.326.406.401.43%300
Apr 17, 20266.396.396.316.316.31-0.94%600
Apr 16, 20266.466.476.376.376.37-1.24%3,600
Apr 15, 20266.266.456.266.456.452.87%1,300
Apr 14, 20266.466.486.256.276.27-0.63%2,000
Apr 13, 20266.266.506.266.316.310.80%3,000
Apr 10, 20266.306.396.266.266.26-3,000
Apr 9, 20266.286.386.266.266.26-0.16%900
Apr 8, 20266.226.286.226.276.270.97%1,300
Apr 7, 20266.246.246.216.216.21-0.80%2,600
Apr 6, 20266.266.266.266.266.260.48%500
Apr 2, 20266.216.366.216.236.230.32%2,400
Apr 1, 20266.236.236.216.216.21-0.32%800
Mar 31, 20266.236.236.236.236.230.16%100
Mar 30, 20266.236.256.226.226.22-1.27%1,000
Mar 27, 20266.306.306.306.306.300.32%900
Mar 26, 20266.216.296.196.286.281.13%600
Mar 25, 20266.286.336.216.216.210.16%1,800
Mar 24, 20266.186.256.186.206.200.49%800
Mar 23, 20266.206.256.176.176.170.33%1,800
Mar 20, 20266.306.316.076.156.15-3.76%7,800
Mar 19, 20266.566.566.386.396.39-2.59%3,100
Mar 18, 20266.796.796.206.566.56-4.93%19,300
Mar 17, 20266.697.296.516.906.807.31%16,500
Mar 16, 20266.376.756.316.436.341.26%5,500
Mar 13, 20266.376.376.356.356.260.63%400
Mar 12, 20266.356.356.316.316.22-0.47%9,600
Mar 11, 20266.316.346.316.346.250.79%3,300
Mar 9, 20266.336.336.296.296.20-600
Mar 6, 20266.286.296.276.296.200.16%5,900
Mar 5, 20266.286.286.286.286.19-0.63%100
Mar 4, 20266.326.326.326.326.230.64%200
Mar 3, 20266.316.326.286.286.19-0.48%10,700
Mar 2, 20266.386.386.316.316.22-0.32%1,000
Feb 27, 20266.356.356.336.336.24-1.09%2,100
Feb 26, 20266.286.406.286.406.311.75%4,000
Feb 25, 20266.336.336.296.296.20-0.32%1,500
Feb 23, 20266.276.316.266.316.220.48%1,300
Feb 20, 20266.276.306.276.286.190.16%1,200
Feb 19, 20266.276.276.276.276.180.16%100
Feb 18, 20266.266.266.266.266.17-0.95%200
Feb 13, 20266.306.326.266.326.23-1,200
Feb 12, 20266.336.356.256.326.230.64%3,600
Feb 11, 20266.306.306.266.286.190.48%1,700
Feb 10, 20266.266.266.256.256.16-200
Feb 9, 20266.256.256.256.256.16-0.16%700
Feb 6, 20266.256.266.256.266.17-0.48%3,300
Feb 5, 20266.286.336.286.296.201.29%700
Feb 4, 20266.246.246.216.216.12-0.64%500
Feb 3, 20266.226.256.196.256.160.48%1,900
Feb 2, 20266.186.226.166.226.130.65%1,400
Jan 30, 20266.206.276.186.186.09-0.48%1,400
Jan 29, 20266.206.216.206.216.12-500
Jan 28, 20266.206.336.206.216.120.16%13,700
Jan 27, 20266.256.276.206.206.11-0.80%4,900
Jan 26, 20266.206.256.176.256.160.81%2,300
Jan 23, 20266.206.206.176.206.11-1,900
Jan 22, 20266.196.206.156.206.11-10,500
Jan 21, 20266.236.386.116.206.110.65%4,300
Jan 20, 20266.236.236.166.166.07-0.48%400
Jan 19, 20266.206.206.136.196.10-0.16%1,300
Jan 16, 20266.206.206.206.206.11-0.48%100
Jan 15, 20266.216.306.216.236.140.32%1,100
Jan 14, 20266.216.216.206.216.121.14%500
Jan 13, 20266.166.166.146.146.05-0.97%1,100
Jan 12, 20266.206.206.206.206.11-0.48%500
Jan 9, 20266.256.256.176.236.14-0.16%1,900
Jan 8, 20266.276.276.206.246.150.16%600
Jan 7, 20266.216.246.206.236.14-600
Jan 6, 20266.286.296.186.236.14-1,500
Jan 5, 20266.256.286.236.236.140.48%1,400
Jan 2, 20266.256.256.206.206.11-0.80%900
Dec 30, 20256.286.296.246.256.16-1.42%1,000
Dec 29, 20256.306.406.176.346.250.96%1,700
Dec 26, 20256.286.306.276.286.190.80%1,800
Dec 23, 20256.246.246.236.236.140.65%1,200
Dec 22, 20256.096.236.096.196.10-1,800
Dec 19, 20256.206.276.176.195.910.65%2,800
Dec 18, 20256.206.326.156.155.87-0.81%3,200
Dec 17, 20256.256.256.176.205.92-0.80%1,400
Dec 16, 20256.186.276.186.255.971.30%1,800
Dec 15, 20256.176.176.176.175.89-1.44%100
Dec 12, 20256.286.286.266.265.98-700
Dec 11, 20256.256.266.256.265.98-0.16%400
Dec 10, 20256.276.276.266.275.990.32%400
Dec 9, 20256.236.306.236.255.97-0.79%600
Dec 8, 20256.166.306.166.306.02-0.32%400
Dec 5, 20256.336.356.116.326.040.64%17,300
Dec 4, 20256.226.356.226.286.00-1,500
Dec 3, 20256.276.356.116.286.00-0.63%18,500
Dec 2, 20256.346.346.256.326.04-0.32%1,600
Dec 1, 20256.296.346.256.346.06-0.16%1,300
Nov 28, 20256.356.356.286.356.070.16%2,900
Nov 27, 20256.236.356.236.346.061.77%1,500
Nov 26, 20256.296.356.236.235.95-1.89%2,500