Rede Energia Participacoes S.A. (REDE3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 6.94 | 0.01 | 0.14 | 6.92 | 6.94 | 6.89 | 708 |
| 1721943000 | 6.93 | -0.06 | -0.86 | 6.99 | 6.99 | 6.93 | 406 |
| 1721856600 | 6.99 | 0.02 | 0.29 | 6.99 | 7.05 | 6.92 | 817 |
| 1721770140 | 6.97 | -0.02 | -0.29 | 7 | 7 | 6.93 | 444 |
| 1721683800 | 6.99 | 0.01 | 0.14 | 6.99 | 7 | 6.92 | 860 |
| 1721424600 | 6.98 | 0 | 0.00 | 6.89 | 7 | 6.84 | 432 |
| 1721338200 | 6.98 | -0.01 | -0.14 | 7.01 | 7.06 | 6.94 | 403 |
| 1721251800 | 6.99 | 0 | 0.00 | 7 | 7.13 | 6.98 | 596 |
| 1721165340 | 6.99 | -0.09 | -1.27 | 7.14 | 7.2 | 6.95 | 484 |
| 1721079000 | 7.08 | -0.02 | -0.28 | 7.12 | 7.19 | 6.95 | 509 |
| 1720819800 | 7.1 | 0.11 | 1.57 | 6.92 | 7.1 | 6.92 | 303 |
| 1720733400 | 6.99 | -0.02 | -0.29 | 6.93 | 6.99 | 6.86 | 501 |
| 1720647000 | 7.01 | 0.05 | 0.72 | 7.14 | 7.15 | 6.85 | 667 |
| 1720560540 | 6.96 | 0.06 | 0.87 | 7 | 7.02 | 6.85 | 407 |
| 1720474200 | 6.9 | -0.1 | -1.43 | 7.05 | 7.16 | 6.85 | 645 |
| 1720215000 | 7 | -0.77 | -9.91 | 7.45 | 7.45 | 6.82 | 2218 |
| 1720128540 | 7.77 | 0.51 | 7.02 | 7.28 | 8.21 | 7.28 | 1903 |
| 1720042200 | 7.26 | 0.25 | 3.57 | 7.03 | 7.37 | 7 | 1732 |
| 1719955800 | 7.01 | 0.37 | 5.57 | 6.72 | 7.01 | 6.72 | 1507 |
| 1719869400 | 6.64 | -0.11 | -1.63 | 6.61 | 6.84 | 6.61 | 563 |
| 1719610200 | 6.75 | 0.09 | 1.35 | 6.72 | 6.81 | 6.63 | 597 |
| 1719523800 | 6.66 | 0.08 | 1.22 | 6.63 | 6.7 | 6.54 | 209 |
| 1719437400 | 6.58 | -0.04 | -0.60 | 6.62 | 6.68 | 6.58 | 395 |
| 1719351000 | 6.62 | 0.02 | 0.30 | 6.6 | 6.66 | 6.6 | 246 |
| 1719264600 | 6.6 | -0.18 | -2.65 | 6.64 | 6.75 | 6.6 | 219 |
| 1719005400 | 6.78 | 0.14 | 2.11 | 6.8 | 6.83 | 6.58 | 575 |
| 1718918940 | 6.64 | -0.08 | -1.19 | 6.72 | 6.79 | 6.61 | 304 |
| 1718832540 | 6.72 | 0.14 | 2.13 | 6.57 | 6.76 | 6.57 | 406 |
| 1718746200 | 6.58 | -0.06 | -0.90 | 6.51 | 6.68 | 6.5 | 327 |
| 1718659800 | 6.64 | 0.01 | 0.15 | 6.7 | 6.71 | 6.54 | 526 |
| 1718400600 | 6.63 | -0.05 | -0.75 | 6.68 | 6.75 | 6.63 | 355 |
| 1718314200 | 6.68 | -0.07 | -1.04 | 6.77 | 6.8 | 6.66 | 229 |
| 1718227800 | 6.75 | 0.05 | 0.75 | 6.71 | 6.76 | 6.66 | 358 |
| 1718141400 | 6.7 | -0.01 | -0.15 | 6.73 | 6.8 | 6.63 | 363 |
| 1718055000 | 6.71 | -0.09 | -1.32 | 6.82 | 6.84 | 6.67 | 609 |
| 1717795800 | 6.8 | -0.08 | -1.16 | 6.9 | 6.9 | 6.8 | 455 |
| 1717709400 | 6.88 | 0.05 | 0.73 | 6.8 | 6.9 | 6.79 | 391 |
| 1717622940 | 6.83 | 0.01 | 0.15 | 6.84 | 6.87 | 6.75 | 572 |
| 1717536600 | 6.82 | -0.07 | -1.02 | 6.91 | 6.91 | 6.79 | 515 |
| 1717450200 | 6.89 | 0.04 | 0.58 | 6.78 | 6.99 | 6.69 | 568 |
| 1717191000 | 6.85 | -0.06 | -0.87 | 6.91 | 6.94 | 6.85 | 349 |
| 1717018140 | 6.91 | 0.06 | 0.88 | 6.88 | 6.92 | 6.8 | 303 |
| 1716931740 | 6.85 | -0.05 | -0.72 | 6.86 | 6.94 | 6.85 | 440 |
| 1716845340 | 6.9 | 0 | 0.00 | 6.84 | 6.99 | 6.83 | 544 |
| 1716586200 | 6.9 | 0.01 | 0.15 | 6.91 | 6.97 | 6.85 | 253 |
| 1716499800 | 6.89 | 0.02 | 0.29 | 6.89 | 6.95 | 6.84 | 523 |
| 1716413340 | 6.87 | -0.08 | -1.15 | 6.95 | 6.97 | 6.85 | 349 |
| 1716327000 | 6.95 | 0.04 | 0.58 | 6.93 | 7.08 | 6.86 | 318 |
| 1716240600 | 6.91 | -0.05 | -0.72 | 6.83 | 6.95 | 6.83 | 738 |
| 1715981400 | 6.96 | -0.02 | -0.29 | 6.86 | 7.13 | 6.83 | 565 |
| 1715895000 | 6.98 | 0.05 | 0.72 | 6.98 | 7.09 | 6.81 | 802 |
| 1715808600 | 6.93 | 0.07 | 1.02 | 6.92 | 6.97 | 6.85 | 342 |
| 1715722200 | 6.86 | -0.01 | -0.15 | 6.83 | 6.96 | 6.79 | 343 |
| 1715635800 | 6.87 | -0.07 | -1.01 | 6.95 | 6.99 | 6.85 | 609 |
| 1715376600 | 6.94 | -0.01 | -0.14 | 6.94 | 6.94 | 6.81 | 364 |
| 1715290140 | 6.95 | 0.01 | 0.14 | 6.96 | 6.96 | 6.79 | 805 |
| 1715203800 | 6.94 | 0.04 | 0.58 | 6.92 | 7 | 6.87 | 639 |
| 1715117400 | 6.9 | 0 | 0.00 | 6.92 | 6.98 | 6.87 | 455 |
| 1715031000 | 6.9 | 0 | 0.00 | 6.87 | 6.98 | 6.87 | 603 |
| 1714771800 | 6.9 | 0.04 | 0.58 | 6.88 | 6.97 | 6.86 | 588 |
| 1714685400 | 6.86 | -0.02 | -0.29 | 6.9 | 6.99 | 6.75 | 733 |
| 1714512600 | 6.88 | -0.11 | -1.57 | 6.98 | 6.99 | 6.81 | 453 |
| 1714426200 | 6.99 | 0 | 0.00 | 7.01 | 7.01 | 6.84 | 864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
