B3 · BRL
Datos históricos de Rede Energia Participações S.A.
Rede Energia Participações S.A. · REDE3.SA
BRL 5.50
▲ +0.02 (+0.36%)
Última operación · 9/10/2026, 18:26:44 UTC
- Variación en el periodo
- −14.06%
- Máximo
- US$7.29
- 17 de marzo de 2026
- Mínimo
- US$5.18
- 19 de agosto de 2026
- Volumen medio diario
- 0 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.57 | 5.57 | 5.50 | 5.50 | +0.36% | 1,600 |
| 8 oct 2026 | 5.48 | 5.57 | 5.48 | 5.48 | +0.18% | 900 |
| 7 oct 2026 | 5.51 | 5.52 | 5.38 | 5.47 | +0.74% | 1,400 |
| 6 oct 2026 | 5.53 | 5.53 | 5.23 | 5.43 | −1.81% | 3,100 |
| 5 oct 2026 | 5.48 | 5.60 | 5.43 | 5.53 | +1.84% | 1,900 |
| 2 oct 2026 | 5.43 | 5.48 | 5.43 | 5.43 | +1.12% | 600 |
| 1 oct 2026 | 5.37 | 5.39 | 5.37 | 5.37 | +0.75% | 1,600 |
| 30 sep 2026 | 5.39 | 5.39 | 5.28 | 5.33 | −0.93% | 2,400 |
| 29 sep 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00% | 400 |
| 28 sep 2026 | 5.33 | 5.38 | 5.33 | 5.38 | +2.48% | 1,900 |
| 25 sep 2026 | 5.34 | 5.34 | 5.25 | 5.25 | −0.76% | 2,400 |
| 24 sep 2026 | 5.31 | 5.33 | 5.29 | 5.29 | −0.75% | 800 |
| 23 sep 2026 | 5.35 | 5.35 | 5.33 | 5.33 | −0.93% | 700 |
| 22 sep 2026 | 5.35 | 5.38 | 5.35 | 5.38 | +0.56% | 700 |
| 21 sep 2026 | 5.29 | 5.36 | 5.29 | 5.35 | +1.13% | 2,300 |
| 18 sep 2026 | 5.33 | 5.37 | 5.29 | 5.29 | −0.75% | 2,100 |
| 17 sep 2026 | 5.33 | 5.33 | 5.33 | 5.33 | +0.95% | 0 |
| 16 sep 2026 | 5.38 | 5.38 | 5.19 | 5.28 | −1.68% | 3,300 |
| 15 sep 2026 | 5.45 | 5.45 | 5.18 | 5.37 | −1.47% | 4,200 |
| 14 sep 2026 | 5.41 | 5.45 | 5.40 | 5.45 | +0.93% | 1,700 |
| 11 sep 2026 | 5.50 | 5.50 | 5.40 | 5.40 | −1.82% | 1,000 |
| 10 sep 2026 | 5.57 | 5.57 | 5.50 | 5.50 | −1.26% | 2,700 |
| 9 sep 2026 | 5.54 | 5.57 | 5.54 | 5.57 | +0.54% | 600 |
| 8 sep 2026 | 5.65 | 5.65 | 5.53 | 5.54 | 0.00% | 2,000 |
| 4 sep 2026 | 5.60 | 5.67 | 5.50 | 5.54 | −1.60% | 3,800 |
| 3 sep 2026 | 5.58 | 5.68 | 5.58 | 5.63 | +1.81% | 3,000 |
| 2 sep 2026 | 5.53 | 5.57 | 5.53 | 5.53 | −0.72% | 1,800 |
| 1 sep 2026 | 5.57 | 5.57 | 5.57 | 5.57 | +1.09% | 100 |
| 31 ago 2026 | 5.45 | 5.53 | 5.45 | 5.51 | +0.55% | 2,000 |
| 28 ago 2026 | 5.43 | 5.48 | 5.43 | 5.48 | +1.86% | 200 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.