Rede Energia S.A.(BR:REDE3)
R$5.39-0.01 (-0.19%)
BR:REDE3
Rede Energia S.A. historical prices
R$5.39
At close:-0.01 (-0.19%)
Rede Energia S.A. (REDE3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.40 | 5.42 | 5.39 | 5.39 | 5.39 | -0.19% | 1,400 | 1.00 |
| Nov 10, 2026 | 5.37 | 5.40 | 5.37 | 5.40 | 5.40 | +6.93% | 300 | 0.22 |
| Nov 09, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | +6.34% | 200 | 0.14 |
| Nov 06, 2026 | 5.09 | 5.37 | 5.05 | 5.05 | 5.05 | -0.79% | 600 | 0.43 |
| Nov 05, 2026 | 5.11 | 5.11 | 5.01 | 5.09 | 5.09 | +0.99% | 1,500 | 1.07 |
| Nov 04, 2026 | 5.04 | 5.11 | 5.01 | 5.04 | 5.04 | -0.20% | 1,400 | 1.01 |
| Nov 03, 2026 | 5.11 | 5.11 | 5.05 | 5.05 | 5.05 | -2.13% | 1,700 | 1.25 |
| Nov 02, 2026 | 5.16 | 5.17 | 5.11 | 5.16 | 5.16 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 5.19 | 5.19 | 5.05 | 5.16 | 5.16 | -2.09% | 2,100 | 1.54 |
| Oct 29, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.00% | 400 | 0.28 |
| Oct 28, 2026 | 5.31 | 5.31 | 5.19 | 5.27 | 5.27 | -0.94% | 1,200 | 0.86 |
| Oct 27, 2026 | 5.31 | 5.32 | 5.25 | 5.32 | 5.32 | -0.56% | 1,500 | 1.08 |
| Oct 26, 2026 | 5.41 | 5.47 | 5.35 | 5.35 | 5.35 | -1.11% | 3,500 | 2.63 |
| Oct 23, 2026 | 5.53 | 5.53 | 5.41 | 5.41 | 5.41 | -3.57% | 2,400 | 1.85 |
| Oct 22, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | +0.54% | 100 | 0.08 |
| Oct 21, 2026 | 5.43 | 5.58 | 5.43 | 5.58 | 5.58 | +1.82% | 400 | 0.31 |
| Oct 20, 2026 | 5.47 | 5.63 | 5.41 | 5.48 | 5.48 | +0.18% | 3,700 | 2.94 |
| Oct 19, 2026 | 5.47 | 5.47 | 5.42 | 5.47 | 5.47 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.42 | 5.47 | 5.42 | 5.47 | 5.47 | +0.92% | 200 | 0.16 |
| Oct 15, 2026 | 5.41 | 5.43 | 5.41 | 5.42 | 5.42 | -0.37% | 900 | 0.71 |
| Oct 14, 2026 | 5.52 | 5.52 | 5.43 | 5.44 | 5.44 | -1.45% | 1,500 | 1.19 |
| Oct 13, 2026 | 5.48 | 5.57 | 5.48 | 5.52 | 5.52 | +0.36% | 1,300 | 1.05 |
| Oct 12, 2026 | 5.50 | 5.57 | 5.50 | 5.50 | 5.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | +0.36% | 1,500 | 1.12 |
| Oct 08, 2026 | 5.48 | 5.57 | 5.48 | 5.48 | 5.48 | +0.18% | 900 | 0.66 |
| Oct 07, 2026 | 5.51 | 5.52 | 5.38 | 5.47 | 5.47 | +0.74% | 1,400 | 1.00 |
| Oct 06, 2026 | 5.53 | 5.53 | 5.23 | 5.43 | 5.43 | -1.81% | 3,100 | 2.28 |
| Oct 05, 2026 | 5.48 | 5.60 | 5.43 | 5.53 | 5.53 | +1.84% | 1,900 | 1.40 |
| Oct 02, 2026 | 5.43 | 5.48 | 5.43 | 5.43 | 5.43 | +1.12% | 600 | 0.44 |
| Oct 01, 2026 | 5.37 | 5.39 | 5.37 | 5.37 | 5.37 | +0.75% | 1,500 | 1.12 |
| Sep 30, 2026 | 5.39 | 5.39 | 5.28 | 5.33 | 5.33 | -0.93% | 2,400 | 1.84 |
| Sep 29, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 400 | 0.31 |
| Sep 28, 2026 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | +2.48% | 1,900 | 1.48 |
| Sep 25, 2026 | 5.34 | 5.34 | 5.25 | 5.25 | 5.25 | -0.76% | 1,900 | 1.47 |
| Sep 24, 2026 | 5.31 | 5.33 | 5.29 | 5.29 | 5.29 | -0.75% | 800 | 0.63 |
| Sep 23, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | -0.93% | 600 | 0.46 |
| Sep 22, 2026 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | +0.56% | 600 | 0.46 |
| Sep 21, 2026 | 5.29 | 5.36 | 5.29 | 5.35 | 5.35 | +1.13% | 2,300 | 1.78 |
| Sep 18, 2026 | 5.33 | 5.37 | 5.29 | 5.29 | 5.29 | +0.19% | 2,100 | 1.67 |
| Sep 17, 2026 | 5.28 | 5.33 | 5.28 | 5.28 | 5.28 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 5.38 | 5.38 | 5.19 | 5.28 | 5.28 | -1.68% | 3,200 | 2.63 |
| Sep 15, 2026 | 5.45 | 5.45 | 5.18 | 5.37 | 5.37 | -1.47% | 4,200 | 3.65 |
| Sep 14, 2026 | 5.41 | 5.45 | 5.40 | 5.45 | 5.45 | +0.93% | 1,700 | 1.50 |
| Sep 11, 2026 | 5.40 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 1,000 | 0.88 |
| Sep 10, 2026 | 5.57 | 5.57 | 5.50 | 5.50 | 5.50 | -1.26% | 700 | 0.62 |
| Sep 09, 2026 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | +0.54% | 600 | 0.53 |
| Sep 08, 2026 | 5.54 | 5.65 | 5.53 | 5.54 | 5.54 | 0.00% | 2,000 | 1.82 |
| Sep 07, 2026 | 5.54 | 5.67 | 5.50 | 5.54 | 5.54 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.60 | 5.67 | 5.50 | 5.54 | 5.54 | -1.60% | 3,800 | 3.57 |
| Sep 03, 2026 | 5.58 | 5.68 | 5.58 | 5.63 | 5.63 | +1.81% | 2,900 | 2.84 |
