Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Rede Energia Participações S.A. (REDE3.SA)

6.53
+0.01
+(0.15%)
At close: May 2 at 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.536.556.366.536.531,100
Apr 30, 20256.496.526.466.526.521,300
Apr 29, 20256.606.606.526.606.601,800
Apr 28, 20256.646.646.496.506.502,500
Apr 25, 20256.576.576.506.506.501,700
Apr 24, 20256.516.556.516.556.55400
Apr 23, 20256.486.656.486.536.531,900
Apr 22, 20256.576.576.456.476.471,000
Apr 17, 20256.506.506.506.506.50400
Apr 16, 20256.506.506.506.506.50100
Apr 15, 20256.426.556.426.506.50900
Apr 14, 20256.396.566.396.566.56500
Apr 11, 20256.426.466.426.466.46800
Apr 10, 20256.396.396.396.396.39100
Apr 9, 20256.456.456.396.426.422,200
Apr 8, 20256.576.586.406.416.411,400
Apr 7, 20256.576.626.376.376.373,200
Apr 4, 20256.666.666.666.666.66200
Apr 3, 20256.626.626.626.626.62400
Apr 2, 20256.666.666.576.576.57700
Apr 1, 20256.516.676.486.656.651,200
Mar 31, 20256.706.706.696.696.69300
Mar 28, 20256.746.756.706.706.70500
Mar 27, 20256.726.746.686.686.681,200
Mar 26, 20256.756.756.706.706.70700
Mar 25, 20256.646.756.646.756.75600
Mar 24, 20256.726.756.636.756.753,000
Mar 21, 20256.706.746.606.726.721,500
Mar 20, 20256.606.656.606.656.65300
Mar 19, 20256.566.756.566.586.582,500
Mar 18, 20256.606.756.606.756.751,500
Mar 17, 20256.566.776.566.776.771,600
Mar 14, 20256.596.596.596.596.591,400
Mar 13, 20256.606.606.526.556.55900
Mar 12, 20256.526.636.526.536.53900
Mar 11, 20256.586.586.486.486.481,500
Mar 10, 20256.536.536.456.536.531,500
Mar 7, 20256.486.706.486.536.532,700
Mar 6, 20256.486.546.486.506.504,300
Mar 5, 20256.626.626.436.436.43500
Feb 28, 20256.486.526.436.516.511,600
Feb 27, 20256.436.686.316.396.393,000
Feb 26, 2025 0.245 Dividend
Feb 26, 20256.736.806.336.486.487,100
Feb 25, 20256.926.996.806.996.746,700
Feb 24, 20256.706.856.706.796.5511,000
Feb 21, 20256.536.726.536.656.424,400
Feb 20, 20256.396.396.396.396.17100
Feb 19, 20256.436.486.376.396.171,200
Feb 18, 20256.396.506.396.506.27500
Feb 17, 20256.436.476.436.476.24200
Feb 14, 20256.376.416.356.406.18800
Feb 13, 20256.376.376.376.376.15-
Feb 12, 20256.376.376.376.376.15100
Feb 11, 20256.406.416.336.406.181,300
Feb 10, 20256.416.416.416.416.19300
Feb 7, 20256.396.426.336.386.162,400
Feb 6, 20256.476.476.376.376.152,600
Feb 5, 20256.436.436.426.436.202,100
Feb 4, 20256.536.536.386.396.17800
Feb 3, 20256.486.556.436.526.29600
Jan 31, 20256.436.576.436.576.34700
Jan 30, 20256.386.386.386.386.161,300
Jan 29, 20256.376.386.376.386.162,500
Jan 28, 20256.326.336.326.336.11400
Jan 27, 20256.326.326.286.316.09400
Jan 24, 20256.326.326.286.326.10700
Jan 23, 20256.286.306.286.306.08900
Jan 22, 20256.326.326.326.326.10100
Jan 21, 20256.306.306.296.296.072,600
Jan 20, 20256.286.326.286.316.091,500
Jan 17, 20256.366.366.286.336.112,800
Jan 16, 20256.376.376.376.376.15300
Jan 15, 20256.286.376.286.376.15800
Jan 14, 20256.306.316.286.286.061,600
Jan 13, 20256.276.286.276.286.06600
Jan 10, 20256.156.356.156.276.051,200
Jan 9, 20256.106.166.106.155.93400
Jan 8, 20256.226.226.226.226.00200
Jan 7, 20256.216.356.156.356.134,600
Jan 6, 20256.266.266.236.256.031,700
Jan 3, 20256.276.286.276.286.06200
Jan 2, 20256.296.296.286.296.07800
Dec 30, 20246.396.426.306.306.081,600
Dec 27, 20246.246.306.246.276.05800
Dec 26, 20246.326.326.266.286.061,800
Dec 23, 20246.246.246.246.246.02-
Dec 20, 20246.296.326.246.246.021,200
Dec 19, 20246.296.296.236.286.06700
Dec 18, 20246.376.376.296.296.073,900
Dec 17, 20246.476.476.256.386.166,400
Dec 16, 20246.346.436.346.406.182,800
Dec 13, 20246.426.426.386.396.17700
Dec 12, 20246.386.426.386.426.19300
Dec 11, 20246.386.386.356.356.13500
Dec 10, 20246.346.406.346.386.163,100
Dec 9, 20246.446.446.126.306.085,100
Dec 6, 20246.486.486.456.466.23700
Dec 5, 20246.506.506.446.446.211,800
Dec 4, 20246.456.456.456.456.222,900
Dec 3, 20246.446.536.406.456.222,200
Dec 2, 20246.496.576.496.576.341,800
Nov 29, 20246.636.636.366.576.344,100
Nov 28, 20246.626.716.626.636.40600
Nov 27, 20246.696.736.596.626.39900
Nov 26, 20246.686.696.606.646.411,700
Nov 25, 20246.556.766.546.766.522,600
Nov 22, 20246.606.676.516.566.333,800
Nov 21, 20246.576.576.516.546.313,200
Nov 19, 20246.716.716.376.676.442,300
Nov 18, 20246.816.816.706.716.471,200
Nov 14, 20246.706.936.706.716.472,100
Nov 13, 2024 0.127942 Dividend
Nov 13, 20246.706.786.706.736.491,000
Nov 12, 20246.886.936.816.846.484,800
Nov 11, 20246.836.856.816.836.473,400
Nov 8, 20246.826.836.796.796.432,200
Nov 7, 20246.776.786.756.786.42700
Nov 6, 20246.776.786.446.756.395,200
Nov 5, 20246.776.776.756.776.411,000
Nov 4, 20246.786.836.786.806.441,500
Nov 1, 20246.826.836.826.836.47600
Oct 31, 20246.806.836.766.766.401,900
Oct 30, 20246.756.766.756.766.40600
Oct 29, 20246.776.786.776.776.41500
Oct 28, 20246.746.806.726.796.432,700
Oct 25, 20246.826.826.716.746.382,000
Oct 24, 20246.796.826.796.806.44800
Oct 23, 20246.816.846.806.836.473,000
Oct 22, 20246.916.916.816.816.451,000
Oct 21, 20246.917.046.806.846.486,300
Oct 18, 20246.886.886.856.856.49800
Oct 17, 20246.876.886.836.886.511,000
Oct 16, 20246.846.876.836.876.512,900
Oct 15, 20246.856.856.846.846.481,000
Oct 14, 20246.886.886.856.856.492,400
Oct 11, 20246.896.896.816.876.512,300
Oct 10, 20246.836.906.836.906.53700
Oct 9, 20246.906.906.846.876.512,600
Oct 8, 20246.856.866.846.846.481,800
Oct 7, 20246.876.886.806.886.514,400
Oct 4, 20246.936.936.856.936.562,000
Oct 3, 20246.886.936.826.886.511,600
Oct 2, 20246.967.006.886.886.512,000
Oct 1, 20246.886.936.876.936.56600
Sep 30, 20246.886.966.836.956.583,100
Sep 27, 20246.876.876.876.876.51200
Sep 26, 20246.876.886.806.876.515,000
Sep 25, 20246.916.926.916.916.54500
Sep 24, 20246.926.926.846.906.53800
Sep 23, 20246.976.986.816.816.452,100
Sep 20, 20246.916.976.906.976.602,000
Sep 19, 20246.896.986.886.956.582,900
Sep 18, 20246.926.956.896.906.531,700
Sep 17, 20246.916.926.916.926.55300
Sep 16, 20246.956.956.876.916.541,500
Sep 13, 20246.906.926.906.926.55300
Sep 12, 20246.886.946.886.936.56600
Sep 11, 20246.936.986.856.946.573,600
Sep 10, 20246.937.006.917.006.631,900
Sep 9, 20246.906.976.906.916.541,000
Sep 6, 20246.916.976.906.976.601,900
Sep 5, 20246.916.986.916.946.571,300
Sep 4, 20246.986.986.856.976.601,000
Sep 3, 20246.996.996.866.866.501,700
Sep 2, 20247.007.006.926.996.62900
Aug 30, 20247.047.076.957.006.63500
Aug 29, 20246.926.996.836.996.623,100
Aug 28, 20247.007.066.857.066.691,700
Aug 27, 20247.007.077.007.006.63400
Aug 26, 20246.957.076.957.006.634,300
Aug 23, 20246.876.956.836.956.582,100
Aug 22, 20246.906.926.836.856.491,200
Aug 21, 20246.906.906.836.906.531,500
Aug 20, 20246.906.906.836.906.531,400
Aug 19, 20246.886.886.856.886.51800
Aug 16, 20246.936.936.826.826.461,400
Aug 15, 20247.007.006.936.936.561,600
Aug 14, 20246.987.016.937.006.632,400
Aug 13, 20246.846.986.846.956.582,000
Aug 12, 20246.896.906.856.876.512,000
Aug 9, 20246.856.856.846.856.49500
Aug 8, 20246.886.886.846.846.48500
Aug 7, 20246.916.936.836.836.472,400
Aug 6, 20246.906.946.906.906.531,800
Aug 5, 20246.986.986.836.936.562,600
Aug 2, 20246.936.986.936.976.601,600
Aug 1, 20246.887.076.846.986.611,800
Jul 31, 20246.846.926.806.886.511,800
Jul 30, 20246.886.886.846.846.48500
Jul 29, 20246.956.956.886.886.513,800
Jul 26, 20246.896.976.896.956.581,400
Jul 25, 20246.936.936.936.936.56600
Jul 24, 20246.936.976.936.936.561,600
Jul 23, 20246.966.966.926.936.561,900
Jul 22, 20246.957.026.946.976.602,600
Jul 19, 20246.956.986.906.916.541,800
Jul 18, 20246.997.016.936.936.561,300
Jul 17, 20247.007.066.976.986.612,100
Jul 16, 20246.997.056.997.006.63600
Jul 15, 20246.997.016.996.996.62900
Jul 12, 20246.946.996.946.996.621,200
Jul 11, 20246.976.986.836.976.603,300
Jul 10, 20246.977.116.976.976.601,400
Jul 9, 20246.937.096.917.016.641,300
Jul 8, 20247.007.006.907.006.633,100
Jul 5, 2024 0.233294 Dividend
Jul 5, 20247.507.506.866.986.6114,500
Jul 4, 20247.407.937.267.767.1318,100
Jul 3, 20246.947.266.937.256.6610,000
Jul 2, 20246.806.956.806.956.387,800
Jul 1, 20246.596.636.586.636.092,700
Jun 28, 20246.686.686.646.646.101,100
Jun 27, 20246.656.676.656.676.131,600
Jun 26, 20246.616.626.586.586.041,300
Jun 25, 20246.626.626.626.626.08200
Jun 24, 20246.676.686.616.626.08600
Jun 21, 20246.626.686.586.676.132,500
Jun 20, 20246.676.686.616.646.101,000
Jun 19, 20246.616.646.566.646.101,500
Jun 18, 20246.646.656.636.656.111,300
Jun 17, 20246.716.716.646.646.10600
Jun 14, 20246.726.726.656.716.161,200
Jun 13, 20246.756.776.706.726.171,100
Jun 12, 20246.716.756.706.756.201,200
Jun 11, 20246.716.746.656.706.151,100
Jun 10, 20246.736.756.676.716.168,700
Jun 7, 20246.846.856.706.706.153,000
Jun 6, 20246.796.876.796.856.293,100
Jun 5, 20246.826.846.806.836.273,500
Jun 4, 20246.836.886.826.836.27900
Jun 3, 20246.826.926.806.906.34700
May 31, 20246.846.906.816.826.262,000
May 29, 20246.906.906.816.896.331,400
May 28, 20246.836.906.816.906.34800
May 27, 20246.906.906.836.836.271,000
May 24, 20246.906.946.866.866.30500
May 23, 20246.906.906.886.886.32600
May 22, 20246.856.916.856.916.35500
May 21, 20246.906.996.836.836.271,500
May 20, 20246.836.876.836.876.312,800
May 17, 20246.856.856.816.856.291,300
May 16, 20246.956.996.856.856.293,000
May 15, 20246.836.956.836.956.381,300
May 14, 20246.836.866.826.856.291,800
May 13, 20246.926.926.836.836.27600
May 10, 20246.926.926.866.906.34700
May 9, 20246.926.926.756.926.364,100
May 8, 20246.866.926.856.926.36600
May 7, 20246.856.936.836.856.291,300
May 6, 20246.856.866.856.866.30700
May 3, 20246.876.886.856.856.291,000
May 2, 20246.937.016.706.856.296,700

Related Tickers

GEPA3.SA Rio Paranapanema Energia S.A.
32.13
+14.42%
 
ENA.HA Endesa SA
26.17
-0.91%
 
PWC.F Pinnacle West Capital Corporation
81.50
-1.81%
 
CPLE3.SA Companhia Paranaense de Energia - COPEL
10.70
+2.49%
 
0579.HK JNCEC
2.370
-0.84%
 
TAEE4.SA Transmissora Aliança de Energia Elétrica S.A.
11.82
-1.17%
 
GEB.CL Grupo Energía Bogotá S.A. E.S.P.
2,960.00
+1.02%
 
ENA.F Endesa, S.A.
26.17
+0.11%
 
5347.KL Tenaga Nasional Berhad
13.86
0.00%
 
1038.HK CKI HOLDINGS
52.000
-0.57%