Rede Energia Participacoes S.A. (REDE3)
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 | -0.51 | -6.8 | 7.5 | 7.5 | 6.83 | 4700 | 6.98093617 | CS |
| 4 | 0.27 | 4.01785714286 | 6.72 | 7.93 | 6.56 | 3735 | 7.13402945 | CS |
| 12 | 0.13 | 1.89504373178 | 6.86 | 7.93 | 6.56 | 2460 | 6.99315347 | CS |
| 26 | -0.06 | -0.851063829787 | 7.05 | 7.93 | 6.49 | 3714 | 6.94276174 | CS |
| 52 | 1.19 | 20.5172413793 | 5.8 | 9 | 5.55 | 5857 | 6.81222436 | CS |
| 156 | -0.55 | -7.29442970822 | 7.54 | 9 | 4.86 | 4001 | 6.55888492 | CS |
| 260 | -0.82 | -10.4993597951 | 7.81 | 11.76 | 4.86 | 5465 | 7.78377738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 6.99 | 0.02 | 0.29 | 6.94 | 6.99 | 6.94 | 1200 |
| 1720733400 | 6.97 | 0 | 0.00 | 6.97 | 6.98 | 6.83 | 3300 |
| 1720647000 | 6.97 | -0.04 | -0.57 | 6.97 | 7.11 | 6.97 | 1400 |
| 1720560540 | 7.01 | 0.02 | 0.29 | 6.93 | 7.09 | 6.91 | 1300 |
| 1720474200 | 6.99 | 0.01 | 0.14 | 7 | 7 | 6.9 | 3000 |
| 1720215000 | 6.98 | -0.78 | -10.05 | 7.5 | 7.5 | 6.86 | 14500 |
| 1720128540 | 7.76 | 0.51 | 7.03 | 7.4 | 7.93 | 7.26 | 18100 |
| 1720042200 | 7.25 | 0.3 | 4.32 | 6.94 | 7.26 | 6.93 | 10000 |
| 1719955800 | 6.95 | 0.32 | 4.83 | 6.8 | 6.95 | 6.8 | 7800 |
| 1719869400 | 6.63 | -0.01 | -0.15 | 6.59 | 6.63 | 6.58 | 2600 |
| 1719610200 | 6.64 | -0.03 | -0.45 | 6.68 | 6.68 | 6.64 | 1000 |
| 1719523800 | 6.67 | 0.09 | 1.37 | 6.65 | 6.67 | 6.65 | 1600 |
| 1719437400 | 6.58 | -0.04 | -0.60 | 6.61 | 6.62 | 6.58 | 1300 |
| 1719351000 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 100 |
| 1719264600 | 6.62 | -0.05 | -0.75 | 6.67 | 6.68 | 6.61 | 600 |
| 1719005400 | 6.67 | 0.03 | 0.45 | 6.62 | 6.68 | 6.58 | 2500 |
| 1718918940 | 6.64 | 0 | 0.00 | 6.67 | 6.68 | 6.61 | 1000 |
| 1718832540 | 6.64 | -0.01 | -0.15 | 6.61 | 6.64 | 6.5599999 | 1500 |
| 1718746200 | 6.65 | 0.01 | 0.15 | 6.64 | 6.65 | 6.63 | 1300 |
| 1718659800 | 6.64 | -0.07 | -1.04 | 6.71 | 6.71 | 6.64 | 600 |
| 1718400600 | 6.71 | -0.01 | -0.15 | 6.72 | 6.72 | 6.65 | 1200 |
| 1718314200 | 6.72 | -0.03 | -0.44 | 6.75 | 6.77 | 6.7 | 1100 |
| 1718227800 | 6.75 | 0.05 | 0.75 | 6.71 | 6.75 | 6.7 | 1200 |
| 1718141400 | 6.7 | -0.01 | -0.15 | 6.71 | 6.74 | 6.65 | 1100 |
| 1718055000 | 6.71 | 0.01 | 0.15 | 6.73 | 6.75 | 6.67 | 8500 |
| 1717795800 | 6.7 | -0.15 | -2.19 | 6.84 | 6.85 | 6.7 | 3000 |
| 1717709400 | 6.85 | 0.02 | 0.29 | 6.79 | 6.87 | 6.79 | 3100 |
| 1717622940 | 6.83 | 0 | 0.00 | 6.82 | 6.84 | 6.8 | 3500 |
| 1717536600 | 6.83 | -0.07 | -1.01 | 6.83 | 6.88 | 6.82 | 900 |
| 1717450200 | 6.9 | 0.08 | 1.17 | 6.82 | 6.92 | 6.8 | 700 |
| 1717191000 | 6.82 | -0.07 | -1.02 | 6.84 | 6.9 | 6.81 | 2000 |
| 1717018140 | 6.89 | -0.01 | -0.14 | 6.9 | 6.9 | 6.81 | 1400 |
| 1716931740 | 6.9 | 0.07 | 1.02 | 6.83 | 6.9 | 6.81 | 800 |
| 1716845340 | 6.83 | -0.03 | -0.44 | 6.9 | 6.9 | 6.83 | 1000 |
| 1716586200 | 6.86 | -0.02 | -0.29 | 6.9 | 6.94 | 6.86 | 400 |
| 1716499800 | 6.88 | -0.03 | -0.43 | 6.9 | 6.9 | 6.88 | 600 |
| 1716413340 | 6.91 | 0.08 | 1.17 | 6.85 | 6.91 | 6.85 | 500 |
| 1716327000 | 6.83 | -0.04 | -0.58 | 6.9 | 6.99 | 6.83 | 1500 |
| 1716240600 | 6.87 | 0.02 | 0.29 | 6.83 | 6.87 | 6.83 | 2800 |
| 1715981400 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.81 | 1300 |
| 1715895000 | 6.85 | -0.1 | -1.44 | 6.95 | 6.99 | 6.85 | 3000 |
| 1715808600 | 6.95 | 0.1 | 1.46 | 6.83 | 6.95 | 6.83 | 1000 |
| 1715722200 | 6.85 | 0.02 | 0.29 | 6.83 | 6.86 | 6.82 | 1500 |
| 1715635800 | 6.83 | -0.07 | -1.01 | 6.92 | 6.92 | 6.83 | 600 |
| 1715376600 | 6.9 | -0.02 | -0.29 | 6.92 | 6.92 | 6.86 | 700 |
| 1715290140 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.75 | 4100 |
| 1715203800 | 6.92 | 0.07 | 1.02 | 6.86 | 6.92 | 6.85 | 600 |
| 1715117400 | 6.85 | -0.01 | -0.15 | 6.85 | 6.93 | 6.83 | 1300 |
| 1715031000 | 6.86 | 0.01 | 0.15 | 6.85 | 6.86 | 6.85 | 600 |
| 1714771800 | 6.85 | 0 | 0.00 | 6.87 | 6.88 | 6.85 | 1000 |
| 1714685400 | 6.85 | -0.03 | -0.44 | 6.93 | 7.01 | 6.7 | 6700 |
| 1714512600 | 6.88 | 0.01 | 0.15 | 6.89 | 7.03 | 6.87 | 600 |
| 1714426200 | 6.87 | -0.04 | -0.58 | 6.88 | 7.05 | 6.76 | 3500 |
| 1714167000 | 6.91 | 0 | 0.00 | 6.85 | 6.93 | 6.81 | 2200 |
| 1714080540 | 6.91 | -0.04 | -0.58 | 6.91 | 6.91 | 6.81 | 1000 |
| 1713994200 | 6.95 | -0.05 | -0.71 | 7 | 7 | 6.92 | 1800 |
| 1713907800 | 7 | 0.05 | 0.72 | 6.99 | 7 | 6.89 | 500 |
| 1713821340 | 6.95 | -0.05 | -0.71 | 6.87 | 6.99 | 6.85 | 800 |
| 1713562200 | 7 | 0.05 | 0.72 | 6.86 | 7.1 | 6.85 | 1100 |
| 1713475800 | 6.95 | 0.04 | 0.58 | 6.99 | 7.02 | 6.86 | 2300 |
| 1713389400 | 6.91 | -0.03 | -0.43 | 6.94 | 6.94 | 6.78 | 1900 |
| 1713302940 | 6.94 | 0.08 | 1.17 | 6.9 | 6.95 | 6.9 | 1200 |
| 1713216600 | 6.86 | -0.09 | -1.29 | 6.95 | 7.05 | 6.86 | 3200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
