Rede Energia Participacoes S.A. (REDE3F)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742592600 | 6.71 | 0.09 | 1.36 | 6.7 | 6.74 | 6.59 | 375 |
| 1742506200 | 6.62 | 0.02 | 0.30 | 6.58 | 6.71 | 6.57 | 301 |
| 1742419800 | 6.6 | -0.05 | -0.75 | 6.69 | 6.77 | 6.57 | 912 |
| 1742333400 | 6.65 | 0.1 | 1.53 | 6.62 | 6.69 | 6.6 | 282 |
| 1742247000 | 6.55 | -0.08 | -1.21 | 6.63 | 6.66 | 6.53 | 322 |
| 1741987800 | 6.63 | 0.01 | 0.15 | 6.51 | 6.66 | 6.51 | 326 |
| 1741901400 | 6.62 | -0.03 | -0.45 | 6.53 | 6.68 | 6.51 | 121 |
| 1741814940 | 6.65 | 0.09 | 1.37 | 6.46 | 6.67 | 6.46 | 586 |
| 1741728600 | 6.5599999 | 0.01 | 0.15 | 6.53 | 6.69 | 6.5 | 273 |
| 1741642140 | 6.55 | 0.05 | 0.77 | 6.57 | 6.68 | 6.46 | 956 |
| 1741382940 | 6.5 | 0.02 | 0.31 | 6.55 | 6.73 | 6.47 | 275 |
| 1741296540 | 6.48 | -0.03 | -0.46 | 6.44 | 6.68 | 6.44 | 347 |
| 1741210140 | 6.51 | 0.05 | 0.77 | 6.53 | 6.71 | 6.42 | 323 |
| 1740778200 | 6.46 | -0.01 | -0.15 | 6.54 | 6.79 | 6.44 | 468 |
| 1740691740 | 6.47 | -0.11 | -1.67 | 6.65 | 6.65 | 6.46 | 358 |
| 1740605400 | 6.58 | -0.29 | -4.22 | 6.85 | 6.99 | 6.26 | 1042 |
| 1740519000 | 6.87 | 0.08 | 1.18 | 6.79 | 6.95 | 6.77 | 1543 |
| 1740432540 | 6.79 | 0.19 | 2.88 | 6.65 | 6.85 | 6.6 | 2001 |
| 1740173400 | 6.6 | 0.21 | 3.29 | 6.41 | 6.78 | 6.41 | 1844 |
| 1740087000 | 6.39 | -0.11 | -1.69 | 6.39 | 6.5199999 | 6.38 | 250 |
| 1740000540 | 6.5 | 0.03 | 0.46 | 6.44 | 6.5 | 6.37 | 399 |
| 1739914140 | 6.47 | 0.06 | 0.94 | 6.38 | 6.59 | 6.38 | 361 |
| 1739827800 | 6.41 | 0.03 | 0.47 | 6.43 | 6.62 | 6.35 | 379 |
| 1739568600 | 6.38 | 0 | 0.00 | 6.38 | 6.42 | 6.32 | 412 |
| 1739482140 | 6.38 | 0.08 | 1.27 | 6.37 | 6.38 | 6.34 | 159 |
| 1739395740 | 6.3 | -0.09 | -1.41 | 6.3 | 6.38 | 6.26 | 387 |
| 1739309400 | 6.39 | -0.02 | -0.31 | 6.3099999 | 6.4 | 6.2699999 | 462 |
| 1739222940 | 6.41 | 0.01 | 0.16 | 6.2699999 | 6.42 | 6.2699999 | 491 |
| 1738963800 | 6.4 | -0.03 | -0.47 | 6.42 | 6.42 | 6.37 | 194 |
| 1738877340 | 6.43 | 0.03 | 0.47 | 6.37 | 6.53 | 6.37 | 338 |
| 1738790940 | 6.4 | 0 | 0.00 | 6.47 | 6.5 | 6.37 | 573 |
| 1738704600 | 6.4 | 0 | 0.00 | 6.5 | 6.6 | 6.4 | 151 |
| 1738618200 | 6.4 | 0.04 | 0.63 | 6.37 | 6.63 | 6.36 | 387 |
| 1738358940 | 6.36 | -0.07 | -1.09 | 6.4 | 6.69 | 6.32 | 390 |
| 1738272540 | 6.43 | -0.02 | -0.31 | 6.32 | 6.43 | 6.26 | 183 |
| 1738186200 | 6.45 | 0.14 | 2.22 | 6.4 | 6.49 | 6.3 | 116 |
| 1738099740 | 6.3099999 | 0.03 | 0.48 | 6.28 | 6.35 | 6.2699999 | 241 |
| 1738013340 | 6.28 | -0.02 | -0.32 | 6.3099999 | 6.35 | 6.23 | 276 |
| 1737754200 | 6.3 | 0 | 0.00 | 6.3 | 6.38 | 6.26 | 251 |
| 1737667740 | 6.3 | 0.08 | 1.29 | 6.3099999 | 6.32 | 6.28 | 236 |
| 1737581400 | 6.22 | -0.06 | -0.96 | 6.28 | 6.32 | 6.22 | 342 |
| 1737495000 | 6.28 | -0.03 | -0.48 | 6.35 | 6.35 | 6.23 | 298 |
| 1737408600 | 6.3099999 | -0.01 | -0.16 | 6.33 | 6.33 | 6.28 | 181 |
| 1737149400 | 6.32 | 0.02 | 0.32 | 6.32 | 6.32 | 6.24 | 314 |
| 1737062940 | 6.3 | 0.02 | 0.32 | 6.3099999 | 6.32 | 6.26 | 172 |
| 1736976540 | 6.28 | 0.03 | 0.48 | 6.28 | 6.33 | 6.23 | 224 |
| 1736890140 | 6.25 | -0.07 | -1.11 | 6.33 | 6.33 | 6.21 | 146 |
| 1736803740 | 6.32 | 0.12 | 1.94 | 6.28 | 6.33 | 6.2699999 | 205 |
| 1736544540 | 6.2 | -0.09 | -1.43 | 6.16 | 6.29 | 6.16 | 207 |
| 1736458140 | 6.29 | 0.04 | 0.64 | 6.2 | 6.32 | 6.1 | 480 |
| 1736371740 | 6.25 | -0.08 | -1.26 | 6.25 | 6.33 | 6.22 | 314 |
| 1736285400 | 6.33 | 0.14 | 2.26 | 6.0599999 | 6.35 | 6.04 | 411 |
| 1736198940 | 6.19 | -0.18 | -2.83 | 6.28 | 6.36 | 5.98 | 643 |
| 1735939740 | 6.37 | 0.06 | 0.95 | 6.3 | 6.39 | 6.3 | 675 |
| 1735853400 | 6.3099999 | 0.02 | 0.32 | 6.3 | 6.38 | 6.28 | 896 |
| 1735594200 | 6.29 | -0.03 | -0.47 | 6.36 | 6.39 | 6.26 | 781 |
| 1735334940 | 6.32 | 0.04 | 0.64 | 6.28 | 6.37 | 6.25 | 503 |
| 1735248540 | 6.28 | -0.08 | -1.26 | 6.24 | 6.38 | 6.19 | 807 |
| 1734989340 | 6.36 | 0.16 | 2.58 | 6.28 | 6.37 | 6.16 | 534 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of EverRise [OLD] (RISEUSDT).](/common/images/company/COIN_RISEUUSD.png){kind=small}
