Rede Energia S.A. REDE3

BMFBOVESPA · Brazil · Utilities

BRL 5.37+0.04 (+0.75%)

Market open· Oct 1, 2026, 5:06 PM UTC· BRL · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	BRL 5.37	+0.75%	BRL 5.37	BRL 5.37	BRL 5.37	200
2026-09-30	BRL 5.33	-0.93%	BRL 5.39	BRL 5.39	BRL 5.28	2.40K
2026-09-29	BRL 5.38	0.00%	BRL 5.38	BRL 5.38	BRL 5.38	400
2026-09-28	BRL 5.38	+2.48%	BRL 5.33	BRL 5.38	BRL 5.33	1.90K
2026-09-25	BRL 5.25	-0.76%	BRL 5.34	BRL 5.34	BRL 5.25	1.90K
2026-09-24	BRL 5.29	-0.75%	BRL 5.31	BRL 5.33	BRL 5.29	800
2026-09-23	BRL 5.33	-0.93%	BRL 5.35	BRL 5.35	BRL 5.33	600
2026-09-22	BRL 5.38	+0.56%	BRL 5.35	BRL 5.38	BRL 5.35	600
2026-09-21	BRL 5.35	+1.13%	BRL 5.29	BRL 5.36	BRL 5.29	2.30K
2026-09-18	BRL 5.29	-0.75%	BRL 5.33	BRL 5.37	BRL 5.29	2.10K
2026-09-17	BRL 5.33	0.00%	BRL 5.33	BRL 5.33	BRL 5.33	0
2026-09-16	BRL 5.33	-0.74%	BRL 5.38	BRL 5.38	BRL 5.19	3.20K
2026-09-15	BRL 5.37	-1.47%	BRL 5.45	BRL 5.45	BRL 5.18	4.20K
2026-09-14	BRL 5.45	+0.93%	BRL 5.41	BRL 5.45	BRL 5.40	1.70K
2026-09-11	BRL 5.40	-1.82%	BRL 5.50	BRL 5.50	BRL 5.40	1.00K
2026-09-10	BRL 5.50	-1.26%	BRL 5.57	BRL 5.57	BRL 5.50	2.70K
2026-09-09	BRL 5.57	+0.54%	BRL 5.54	BRL 5.57	BRL 5.54	600
2026-09-08	BRL 5.54	0.00%	BRL 5.65	BRL 5.65	BRL 5.53	2.00K
2026-09-04	BRL 5.54	-1.60%	BRL 5.60	BRL 5.67	BRL 5.50	3.80K
2026-09-03	BRL 5.63	+1.81%	BRL 5.58	BRL 5.68	BRL 5.58	2.90K
2026-09-02	BRL 5.53	-0.72%	BRL 5.53	BRL 5.57	BRL 5.53	1.80K
2026-09-01	BRL 5.57	+1.09%	BRL 5.57	BRL 5.57	BRL 5.57	100
2026-08-31	BRL 5.51	+0.55%	BRL 5.45	BRL 5.53	BRL 5.45	1.60K
2026-08-28	BRL 5.48	+1.86%	BRL 5.43	BRL 5.48	BRL 5.43	200
2026-08-27	BRL 5.38	-1.65%	BRL 5.43	BRL 5.43	BRL 5.38	400
2026-08-26	BRL 5.47	-0.18%	BRL 5.53	BRL 5.53	BRL 5.43	600
2026-08-25	BRL 5.48	+0.92%	BRL 5.48	BRL 5.48	BRL 5.48	200
2026-08-24	BRL 5.43	0.00%	BRL 5.48	BRL 5.48	BRL 5.43	1.40K
2026-08-21	BRL 5.43	+0.93%	BRL 5.43	BRL 5.43	BRL 5.27	900
2026-08-20	BRL 5.38	+2.87%	BRL 5.33	BRL 5.38	BRL 5.33	900
2026-08-19	BRL 5.23	-5.42%	BRL 5.55	BRL 5.55	BRL 5.18	5.60K
2026-08-18	BRL 5.53	-0.36%	BRL 5.54	BRL 5.54	BRL 5.53	200
2026-08-17	BRL 5.55	+0.18%	BRL 5.54	BRL 5.59	BRL 5.54	2.90K
2026-08-14	BRL 5.54	-2.98%	BRL 5.70	BRL 5.70	BRL 5.54	2.20K
2026-08-13	BRL 5.71	+0.18%	BRL 5.71	BRL 5.71	BRL 5.71	200
2026-08-12	BRL 5.70	-1.21%	BRL 5.76	BRL 5.76	BRL 5.70	1.30K
2026-08-11	BRL 5.77	-1.03%	BRL 5.78	BRL 5.78	BRL 5.77	400
2026-08-10	BRL 5.83	+0.17%	BRL 5.88	BRL 5.89	BRL 5.83	1.30K
2026-08-07	BRL 5.82	-0.17%	BRL 5.83	BRL 5.83	BRL 5.82	300
2026-08-06	BRL 5.83	+0.87%	BRL 5.83	BRL 5.83	BRL 5.83	200
2026-08-05	BRL 5.78	+0.52%	BRL 5.77	BRL 5.78	BRL 5.76	1.10K
2026-08-04	BRL 5.75	+0.17%	BRL 5.75	BRL 5.75	BRL 5.75	1.10K
2026-08-03	BRL 5.74	-1.37%	BRL 5.83	BRL 5.83	BRL 5.73	3.40K
2026-07-31	BRL 5.82	0.00%	BRL 5.82	BRL 5.82	BRL 5.82	100
2026-07-30	BRL 5.82	+0.69%	BRL 5.79	BRL 5.82	BRL 5.74	800
2026-07-29	BRL 5.78	-0.86%	BRL 5.78	BRL 5.78	BRL 5.78	100
2026-07-28	BRL 5.83	+1.04%	BRL 5.78	BRL 5.83	BRL 5.78	400
2026-07-27	BRL 5.77	-0.52%	BRL 5.80	BRL 5.80	BRL 5.77	600
2026-07-24	BRL 5.80	+0.69%	BRL 5.82	BRL 5.82	BRL 5.80	400
2026-07-23	BRL 5.76	-0.69%	BRL 5.76	BRL 5.76	BRL 5.75	800
2026-07-22	BRL 5.80	0.00%	BRL 5.80	BRL 5.80	BRL 5.80	1.00K
2026-07-21	BRL 5.80	0.00%	BRL 5.78	BRL 5.80	BRL 5.76	600
2026-07-20	BRL 5.80	+0.17%	BRL 5.79	BRL 5.80	BRL 5.79	200
2026-07-17	BRL 5.79	+0.17%	BRL 5.78	BRL 5.84	BRL 5.78	600
2026-07-16	BRL 5.78	0.00%	BRL 5.78	BRL 5.78	BRL 5.78	400
2026-07-15	BRL 5.78	-0.52%	BRL 5.80	BRL 5.80	BRL 5.70	2.10K
2026-07-14	BRL 5.81	-0.51%	BRL 5.83	BRL 5.83	BRL 5.80	5.90K
2026-07-13	BRL 5.84	-0.17%	BRL 5.85	BRL 5.85	BRL 5.84	1.50K
2026-07-10	BRL 5.85	-1.35%	BRL 5.94	BRL 5.94	BRL 5.85	4.10K
2026-07-09	BRL 5.93	+0.68%	BRL 5.94	BRL 5.94	BRL 5.88	600
2026-07-08	BRL 5.89	0.00%	BRL 5.94	BRL 5.94	BRL 5.89	1.80K
2026-07-07	BRL 5.89	-1.01%	BRL 5.95	BRL 5.96	BRL 5.89	1.10K
2026-07-06	BRL 5.95	+0.85%	BRL 5.91	BRL 5.95	BRL 5.90	500
2026-07-03	BRL 5.90	0.00%	BRL 5.90	BRL 5.90	BRL 5.90	0
2026-07-02	BRL 5.90	-1.99%	BRL 5.89	BRL 5.91	BRL 5.89	600
2026-07-01	BRL 6.02	+1.01%	BRL 5.96	BRL 6.02	BRL 5.95	700
2026-06-30	BRL 5.96	+0.34%	BRL 5.95	BRL 6.02	BRL 5.95	2.00K
2026-06-29	BRL 5.94	-0.50%	BRL 5.95	BRL 5.95	BRL 5.94	200
2026-06-26	BRL 5.97	-0.33%	BRL 5.96	BRL 5.97	BRL 5.80	2.30K
2026-06-25	BRL 5.99	-0.17%	BRL 5.96	BRL 5.99	BRL 5.93	1.20K
2026-06-24	BRL 6.00	-0.33%	BRL 6.03	BRL 6.03	BRL 5.96	600
2026-06-23	BRL 6.02	+0.67%	BRL 6.02	BRL 6.02	BRL 6.02	200
2026-06-22	BRL 5.98	+0.50%	BRL 5.95	BRL 5.98	BRL 5.92	400
2026-06-19	BRL 5.95	0.00%	BRL 5.95	BRL 5.95	BRL 5.95	0
2026-06-18	BRL 5.95	0.00%	BRL 5.95	BRL 5.95	BRL 5.95	0
2026-06-17	BRL 5.95	+1.19%	BRL 5.93	BRL 5.95	BRL 5.93	700
2026-06-16	BRL 5.88	-0.17%	BRL 5.97	BRL 6.03	BRL 5.88	1.40K
2026-06-15	BRL 5.89	0.00%	BRL 5.89	BRL 5.89	BRL 5.89	0
2026-06-12	BRL 5.89	-1.01%	BRL 5.95	BRL 5.95	BRL 5.89	700
2026-06-11	BRL 5.95	0.00%	BRL 5.95	BRL 5.95	BRL 5.95	200
2026-06-10	BRL 5.95	-0.34%	BRL 5.95	BRL 5.98	BRL 5.95	1.00K
2026-06-09	BRL 5.97	+0.67%	BRL 5.97	BRL 5.97	BRL 5.97	200
2026-06-08	BRL 5.93	-0.67%	BRL 5.93	BRL 5.93	BRL 5.93	100
2026-06-05	BRL 5.97	+1.02%	BRL 5.98	BRL 5.98	BRL 5.97	200
2026-06-03	BRL 5.91	0.00%	BRL 5.91	BRL 5.91	BRL 5.91	0
2026-06-02	BRL 5.91	+0.51%	BRL 5.93	BRL 5.98	BRL 5.90	1.20K
2026-06-01	BRL 5.88	0.00%	BRL 5.93	BRL 5.93	BRL 5.88	900
2026-05-29	BRL 5.88	-0.17%	BRL 5.88	BRL 5.88	BRL 5.88	100
2026-05-28	BRL 5.89	+0.51%	BRL 5.81	BRL 5.98	BRL 5.81	900
2026-05-27	BRL 5.86	+0.17%	BRL 5.86	BRL 5.86	BRL 5.86	100

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	BRL 5.37	+0.75%	BRL 5.37	BRL 5.37	BRL 5.37	200
2026-09-30	BRL 5.33	-0.93%	BRL 5.39	BRL 5.39	BRL 5.28	2.40K
2026-09-29	BRL 5.38	0.00%	BRL 5.38	BRL 5.38	BRL 5.38	400
2026-09-28	BRL 5.38	+2.48%	BRL 5.33	BRL 5.38	BRL 5.33	1.90K
2026-09-25	BRL 5.25	-0.76%	BRL 5.34	BRL 5.34	BRL 5.25	1.90K
2026-09-24	BRL 5.29	-0.75%	BRL 5.31	BRL 5.33	BRL 5.29	800
2026-09-23	BRL 5.33	-0.93%	BRL 5.35	BRL 5.35	BRL 5.33	600
2026-09-22	BRL 5.38	+0.56%	BRL 5.35	BRL 5.38	BRL 5.35	600
2026-09-21	BRL 5.35	+1.13%	BRL 5.29	BRL 5.36	BRL 5.29	2.30K
2026-09-18	BRL 5.29	-0.75%	BRL 5.33	BRL 5.37	BRL 5.29	2.10K
2026-09-17	BRL 5.33	0.00%	BRL 5.33	BRL 5.33	BRL 5.33	0
2026-09-16	BRL 5.33	-0.74%	BRL 5.38	BRL 5.38	BRL 5.19	3.20K
2026-09-15	BRL 5.37	-1.47%	BRL 5.45	BRL 5.45	BRL 5.18	4.20K
2026-09-14	BRL 5.45	+0.93%	BRL 5.41	BRL 5.45	BRL 5.40	1.70K
2026-09-11	BRL 5.40	-1.82%	BRL 5.50	BRL 5.50	BRL 5.40	1.00K
2026-09-10	BRL 5.50	-1.26%	BRL 5.57	BRL 5.57	BRL 5.50	2.70K
2026-09-09	BRL 5.57	+0.54%	BRL 5.54	BRL 5.57	BRL 5.54	600
2026-09-08	BRL 5.54	0.00%	BRL 5.65	BRL 5.65	BRL 5.53	2.00K
2026-09-04	BRL 5.54	-1.60%	BRL 5.60	BRL 5.67	BRL 5.50	3.80K
2026-09-03	BRL 5.63	+1.81%	BRL 5.58	BRL 5.68	BRL 5.58	2.90K
2026-09-02	BRL 5.53	-0.72%	BRL 5.53	BRL 5.57	BRL 5.53	1.80K
2026-09-01	BRL 5.57	+1.09%	BRL 5.57	BRL 5.57	BRL 5.57	100
2026-08-31	BRL 5.51	+0.55%	BRL 5.45	BRL 5.53	BRL 5.45	1.60K
2026-08-28	BRL 5.48	+1.86%	BRL 5.43	BRL 5.48	BRL 5.43	200
2026-08-27	BRL 5.38	-1.65%	BRL 5.43	BRL 5.43	BRL 5.38	400
2026-08-26	BRL 5.47	-0.18%	BRL 5.53	BRL 5.53	BRL 5.43	600
2026-08-25	BRL 5.48	+0.92%	BRL 5.48	BRL 5.48	BRL 5.48	200
2026-08-24	BRL 5.43	0.00%	BRL 5.48	BRL 5.48	BRL 5.43	1.40K
2026-08-21	BRL 5.43	+0.93%	BRL 5.43	BRL 5.43	BRL 5.27	900
2026-08-20	BRL 5.38	+2.87%	BRL 5.33	BRL 5.38	BRL 5.33	900
2026-08-19	BRL 5.23	-5.42%	BRL 5.55	BRL 5.55	BRL 5.18	5.60K
2026-08-18	BRL 5.53	-0.36%	BRL 5.54	BRL 5.54	BRL 5.53	200
2026-08-17	BRL 5.55	+0.18%	BRL 5.54	BRL 5.59	BRL 5.54	2.90K
2026-08-14	BRL 5.54	-2.98%	BRL 5.70	BRL 5.70	BRL 5.54	2.20K
2026-08-13	BRL 5.71	+0.18%	BRL 5.71	BRL 5.71	BRL 5.71	200
2026-08-12	BRL 5.70	-1.21%	BRL 5.76	BRL 5.76	BRL 5.70	1.30K
2026-08-11	BRL 5.77	-1.03%	BRL 5.78	BRL 5.78	BRL 5.77	400
2026-08-10	BRL 5.83	+0.17%	BRL 5.88	BRL 5.89	BRL 5.83	1.30K
2026-08-07	BRL 5.82	-0.17%	BRL 5.83	BRL 5.83	BRL 5.82	300
2026-08-06	BRL 5.83	+0.87%	BRL 5.83	BRL 5.83	BRL 5.83	200
2026-08-05	BRL 5.78	+0.52%	BRL 5.77	BRL 5.78	BRL 5.76	1.10K
2026-08-04	BRL 5.75	+0.17%	BRL 5.75	BRL 5.75	BRL 5.75	1.10K
2026-08-03	BRL 5.74	-1.37%	BRL 5.83	BRL 5.83	BRL 5.73	3.40K
2026-07-31	BRL 5.82	0.00%	BRL 5.82	BRL 5.82	BRL 5.82	100
2026-07-30	BRL 5.82	+0.69%	BRL 5.79	BRL 5.82	BRL 5.74	800
2026-07-29	BRL 5.78	-0.86%	BRL 5.78	BRL 5.78	BRL 5.78	100
2026-07-28	BRL 5.83	+1.04%	BRL 5.78	BRL 5.83	BRL 5.78	400
2026-07-27	BRL 5.77	-0.52%	BRL 5.80	BRL 5.80	BRL 5.77	600
2026-07-24	BRL 5.80	+0.69%	BRL 5.82	BRL 5.82	BRL 5.80	400
2026-07-23	BRL 5.76	-0.69%	BRL 5.76	BRL 5.76	BRL 5.75	800
2026-07-22	BRL 5.80	0.00%	BRL 5.80	BRL 5.80	BRL 5.80	1.00K
2026-07-21	BRL 5.80	0.00%	BRL 5.78	BRL 5.80	BRL 5.76	600
2026-07-20	BRL 5.80	+0.17%	BRL 5.79	BRL 5.80	BRL 5.79	200
2026-07-17	BRL 5.79	+0.17%	BRL 5.78	BRL 5.84	BRL 5.78	600
2026-07-16	BRL 5.78	0.00%	BRL 5.78	BRL 5.78	BRL 5.78	400
2026-07-15	BRL 5.78	-0.52%	BRL 5.80	BRL 5.80	BRL 5.70	2.10K
2026-07-14	BRL 5.81	-0.51%	BRL 5.83	BRL 5.83	BRL 5.80	5.90K
2026-07-13	BRL 5.84	-0.17%	BRL 5.85	BRL 5.85	BRL 5.84	1.50K
2026-07-10	BRL 5.85	-1.35%	BRL 5.94	BRL 5.94	BRL 5.85	4.10K
2026-07-09	BRL 5.93	+0.68%	BRL 5.94	BRL 5.94	BRL 5.88	600
2026-07-08	BRL 5.89	0.00%	BRL 5.94	BRL 5.94	BRL 5.89	1.80K
2026-07-07	BRL 5.89	-1.01%	BRL 5.95	BRL 5.96	BRL 5.89	1.10K
2026-07-06	BRL 5.95	+0.85%	BRL 5.91	BRL 5.95	BRL 5.90	500
2026-07-03	BRL 5.90	0.00%	BRL 5.90	BRL 5.90	BRL 5.90	0
2026-07-02	BRL 5.90	-1.99%	BRL 5.89	BRL 5.91	BRL 5.89	600
2026-07-01	BRL 6.02	+1.01%	BRL 5.96	BRL 6.02	BRL 5.95	700
2026-06-30	BRL 5.96	+0.34%	BRL 5.95	BRL 6.02	BRL 5.95	2.00K
2026-06-29	BRL 5.94	-0.50%	BRL 5.95	BRL 5.95	BRL 5.94	200
2026-06-26	BRL 5.97	-0.33%	BRL 5.96	BRL 5.97	BRL 5.80	2.30K
2026-06-25	BRL 5.99	-0.17%	BRL 5.96	BRL 5.99	BRL 5.93	1.20K
2026-06-24	BRL 6.00	-0.33%	BRL 6.03	BRL 6.03	BRL 5.96	600
2026-06-23	BRL 6.02	+0.67%	BRL 6.02	BRL 6.02	BRL 6.02	200
2026-06-22	BRL 5.98	+0.50%	BRL 5.95	BRL 5.98	BRL 5.92	400
2026-06-19	BRL 5.95	0.00%	BRL 5.95	BRL 5.95	BRL 5.95	0
2026-06-18	BRL 5.95	0.00%	BRL 5.95	BRL 5.95	BRL 5.95	0
2026-06-17	BRL 5.95	+1.19%	BRL 5.93	BRL 5.95	BRL 5.93	700
2026-06-16	BRL 5.88	-0.17%	BRL 5.97	BRL 6.03	BRL 5.88	1.40K
2026-06-15	BRL 5.89	0.00%	BRL 5.89	BRL 5.89	BRL 5.89	0
2026-06-12	BRL 5.89	-1.01%	BRL 5.95	BRL 5.95	BRL 5.89	700
2026-06-11	BRL 5.95	0.00%	BRL 5.95	BRL 5.95	BRL 5.95	200
2026-06-10	BRL 5.95	-0.34%	BRL 5.95	BRL 5.98	BRL 5.95	1.00K
2026-06-09	BRL 5.97	+0.67%	BRL 5.97	BRL 5.97	BRL 5.97	200
2026-06-08	BRL 5.93	-0.67%	BRL 5.93	BRL 5.93	BRL 5.93	100
2026-06-05	BRL 5.97	+1.02%	BRL 5.98	BRL 5.98	BRL 5.97	200
2026-06-03	BRL 5.91	0.00%	BRL 5.91	BRL 5.91	BRL 5.91	0
2026-06-02	BRL 5.91	+0.51%	BRL 5.93	BRL 5.98	BRL 5.90	1.20K
2026-06-01	BRL 5.88	0.00%	BRL 5.93	BRL 5.93	BRL 5.88	900
2026-05-29	BRL 5.88	-0.17%	BRL 5.88	BRL 5.88	BRL 5.88	100
2026-05-28	BRL 5.89	+0.51%	BRL 5.81	BRL 5.98	BRL 5.81	900
2026-05-27	BRL 5.86	+0.17%	BRL 5.86	BRL 5.86	BRL 5.86	100