Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Miscellaneous
BOV
Rede Energia Participacoes S.A. (REDE3F)
Rede Energia Participacoes S.A. (REDE3F) Historical

REDE3F Rede Energia Participacoes S.A.

6.94

0.01 (0.14%)

Jul 26 2024 - Closed

Delayed by 15 minutes

REDE3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	6.94	0.01	0.14%	6.92	6.94	6.89	708
Jul 25 2024	6.93	-0.06	-0.86%	6.99	6.99	6.93	406
Jul 24 2024	6.99	0.02	0.29%	6.99	7.05	6.92	817
Jul 23 2024	6.97	-0.02	-0.29%	7.00	7.00	6.93	444
Jul 22 2024	6.99	0.01	0.14%	6.99	7.00	6.92	860
Jul 19 2024	6.98	0.00	0.00%	6.89	7.00	6.84	432
Jul 18 2024	6.98	-0.01	-0.14%	7.01	7.06	6.94	403
Jul 17 2024	6.99	0.00	0.00%	7.00	7.13	6.98	596
Jul 16 2024	6.99	-0.09	-1.27%	7.14	7.20	6.95	484
Jul 15 2024	7.08	-0.02	-0.28%	7.12	7.19	6.95	509
Jul 12 2024	7.10	0.11	1.57%	6.92	7.10	6.92	303
Jul 11 2024	6.99	-0.02	-0.29%	6.93	6.99	6.86	501
Jul 10 2024	7.01	0.05	0.72%	7.14	7.15	6.85	667
Jul 09 2024	6.96	0.06	0.87%	7.00	7.02	6.85	407
Jul 08 2024	6.90	-0.10	-1.43%	7.05	7.16	6.85	645
Jul 05 2024	7.00	-0.77	-9.91%	7.45	7.45	6.82	2,218
Jul 04 2024	7.77	0.51	7.02%	7.28	8.21	7.28	1,903
Jul 03 2024	7.26	0.25	3.57%	7.03	7.37	7.00	1,732
Jul 02 2024	7.01	0.37	5.57%	6.72	7.01	6.72	1,507
Jul 01 2024	6.64	-0.11	-1.63%	6.61	6.84	6.61	563
Jun 28 2024	6.75	0.09	1.35%	6.72	6.81	6.63	597
Jun 27 2024	6.66	0.08	1.22%	6.63	6.70	6.54	209
Jun 26 2024	6.58	-0.04	-0.60%	6.62	6.68	6.58	395
Jun 25 2024	6.62	0.02	0.30%	6.60	6.66	6.60	246
Jun 24 2024	6.60	-0.18	-2.65%	6.64	6.75	6.60	219
Jun 21 2024	6.78	0.14	2.11%	6.80	6.83	6.58	575
Jun 20 2024	6.64	-0.08	-1.19%	6.72	6.79	6.61	304
Jun 19 2024	6.72	0.14	2.13%	6.57	6.76	6.57	406
Jun 18 2024	6.58	-0.06	-0.90%	6.51	6.68	6.50	327
Jun 17 2024	6.64	0.01	0.15%	6.70	6.71	6.54	526
Jun 14 2024	6.63	-0.05	-0.75%	6.68	6.75	6.63	355
Jun 13 2024	6.68	-0.07	-1.04%	6.77	6.80	6.66	229
Jun 12 2024	6.75	0.05	0.75%	6.71	6.76	6.66	358
Jun 11 2024	6.70	-0.01	-0.15%	6.73	6.80	6.63	363
Jun 10 2024	6.71	-0.09	-1.32%	6.82	6.84	6.67	609
Jun 07 2024	6.80	-0.08	-1.16%	6.90	6.90	6.80	455
Jun 06 2024	6.88	0.05	0.73%	6.80	6.90	6.79	391
Jun 05 2024	6.83	0.01	0.15%	6.84	6.87	6.75	572
Jun 04 2024	6.82	-0.07	-1.02%	6.91	6.91	6.79	515
Jun 03 2024	6.89	0.04	0.58%	6.78	6.99	6.69	568
May 31 2024	6.85	-0.06	-0.87%	6.91	6.94	6.85	349
May 29 2024	6.91	0.06	0.88%	6.88	6.92	6.80	303
May 28 2024	6.85	-0.05	-0.72%	6.86	6.94	6.85	440
May 27 2024	6.90	0.00	0.00%	6.84	6.99	6.83	544
May 24 2024	6.90	0.01	0.15%	6.91	6.97	6.85	253
May 23 2024	6.89	0.02	0.29%	6.89	6.95	6.84	523
May 22 2024	6.87	-0.08	-1.15%	6.95	6.97	6.85	349
May 21 2024	6.95	0.04	0.58%	6.93	7.08	6.86	318
May 20 2024	6.91	-0.05	-0.72%	6.83	6.95	6.83	738
May 17 2024	6.96	-0.02	-0.29%	6.86	7.13	6.83	565
May 16 2024	6.98	0.05	0.72%	6.98	7.09	6.81	802
May 15 2024	6.93	0.07	1.02%	6.92	6.97	6.85	342
May 14 2024	6.86	-0.01	-0.15%	6.83	6.96	6.79	343
May 13 2024	6.87	-0.07	-1.01%	6.95	6.99	6.85	609
May 10 2024	6.94	-0.01	-0.14%	6.94	6.94	6.81	364
May 09 2024	6.95	0.01	0.14%	6.96	6.96	6.79	805
May 08 2024	6.94	0.04	0.58%	6.92	7.00	6.87	639
May 07 2024	6.90	0.00	0.00%	6.92	6.98	6.87	455
May 06 2024	6.90	0.00	0.00%	6.87	6.98	6.87	603
May 03 2024	6.90	0.04	0.58%	6.88	6.97	6.86	588
May 02 2024	6.86	-0.02	-0.29%	6.90	6.99	6.75	733
Apr 30 2024	6.88	-0.11	-1.57%	6.98	6.99	6.81	453
Apr 29 2024	6.99	0.00	0.00%	7.01	7.01	6.84	864

REDE ENERGIA ON

Matchpool Guppy

Granite Mas.1a1

Retail Food (PK)

Jpmorgan Chase Financial...

Morgan Stanley Finance L...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions