Rede Energia Participacoes S.A. Historical Data - REDE3 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Rede Energia Participacoes S.A. (REDE3)
Rede Energia Participacoes S.A. (REDE3) Historical

Rede Energia Participacoes S.A. (REDE3)

6.91

-0.04

(-0.58%)

Closed April 25 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-1.14449213162	6.99	7.1	6.81	1300	6.96230769	CS
4	0.02	0.290275761974	6.89	7.16	6.78	2405	6.92936543	CS
12	0.08	1.17130307467	6.83	7.61	6.57	3972	6.94700972	CS
26	1.21	21.2280701754	5.7	9	5.56	7260	7.25315118	CS
52	1.91	38.2	5	9	5	6785	6.59516639	CS
156	-1.28	-15.6288156288	8.19	9.49	4.86	5078	6.97271079	CS
260	-0.68	-8.95915678524	7.59	11.76	4.86	5647	7.79170991	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712957400	6.95	0	0.00	6.96	6.99	6.9	2600
1712870940	6.95	-0.06	-0.86	6.97	6.99	6.85	6100
1712784540	7.01	0.04	0.57	6.98	7.1	6.9	2400
1712698140	6.97	-0.09	-1.27	6.98	7.05	6.95	1400
1712611740	7.06	0.2	2.92	6.87	7.14	6.87	1600
1712352600	6.86	-0.09	-1.29	7	7.1	6.85	3500
1712266140	6.95	0.07	1.02	7.03	7.03	6.94	4700
1712179740	6.88	0.08	1.18	6.91	6.91	6.82	1200
1712093400	6.8	-0.07	-1.02	6.85	6.92	6.78	2800
1712006940	6.87	-0.08	-1.15	6.95	7.09	6.86	2200
1711661400	6.95	-0.03	-0.43	6.89	7.16	6.85	4400
1711574940	6.98	0.11	1.60	6.87	6.98	6.83	1400
1711488540	6.87	-0.01	-0.15	6.87	6.87	6.87	800
1711402140	6.88	0.1	1.47	6.87	6.98	6.85	1300
1711143000	6.78	-0.07	-1.02	6.87	6.94	6.78	1700
1711056600	6.85	-0.04	-0.58	6.92	6.97	6.85	4400
1710970200	6.89	0.05	0.73	6.84	6.89	6.79	1400
1710883740	6.84	0.09	1.33	6.81	6.96	6.77	3200
1710797400	6.75	-0.68	-9.15	7.1	7.1	6.57	17600
1710538200	7.43	0.28	3.92	7.3	7.5	7.16	19400
1710451740	7.15	0.15	2.14	6.99	7.61	6.99	18300
1710365400	7	0.17	2.49	6.86	7	6.81	2700
1710278940	6.83	0.01	0.15	6.79	6.9	6.74	3700
1710192600	6.82	-0.07	-1.02	6.89	6.9	6.68	9700
1709933400	6.89	-0.01	-0.14	6.9	6.9	6.79	1700
1709847000	6.9	0.01	0.15	6.9	6.96	6.87	1200
1709760540	6.89	0.09	1.32	6.8	6.94	6.79	1600
1709674200	6.8	-0.01	-0.15	6.74	6.85	6.7	2500
1709587740	6.81	-0.02	-0.29	6.84	6.84	6.73	2300
1709328600	6.83	-0.01	-0.15	6.84	6.89	6.7	4200
1709242200	6.84	0.03	0.44	6.91	7.06	6.8	3500
1709155800	6.81	-0.03	-0.44	6.91	6.93	6.69	11200
1709069400	6.84	-0.09	-1.30	6.97	7.05	6.83	3200
1708983000	6.93	-0.05	-0.72	6.97	6.98	6.9	3200
1708723800	6.98	0.07	1.01	6.91	6.98	6.86	3700
1708637400	6.91	0.01	0.14	6.9	6.95	6.88	4900
1708550940	6.9	-0.05	-0.72	6.95	6.98	6.9	8100
1708464600	6.95	-0.03	-0.43	6.99	6.99	6.9	4700
1708378200	6.98	0.07	1.01	6.9	6.98	6.9	1600
1708119000	6.91	0.04	0.58	6.88	7	6.88	1200
1708032600	6.87	0	0.00	6.87	6.99	6.81	7800
1707946200	6.87	0	0.00	6.87	7.1	6.79	5500
1707514200	6.87	-0.04	-0.58	6.91	6.91	6.82	3200
1707427800	6.91	-0.09	-1.29	6.99	7	6.78	6200
1707341400	7	0.09	1.30	6.91	7	6.9	2200
1707255000	6.91	-0.04	-0.58	6.94	7	6.83	4800
1707168600	6.95	0.01	0.14	6.92	6.95	6.84	2000
1706909400	6.94	0.12	1.76	6.83	7	6.83	1900
1706822940	6.82	0.05	0.74	6.83	6.9	6.79	2700
1706736600	6.77	0.03	0.45	6.79	6.87	6.68	3900
1706650200	6.74	-0.09	-1.32	6.82	6.82	6.69	4100
1706563800	6.83	-0.1	-1.44	7.19	7.24	6.7	11600
1706304600	6.93	0.03	0.43	6.88	7.19	6.76	4400
1706218200	6.9	-0.05	-0.72	6.93	6.94	6.85	1700

REDE ENERGIA ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions