REDE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.890 | 5.960 | 5.830 | 5.840 | 5.840 | 509 |
| 2026-07-10 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 508 |
| 2026-07-09 | 5.940 | 5.940 | 5.880 | 5.910 | 5.910 | 145 |
| 2026-07-08 | 5.840 | 5.980 | 5.830 | 5.890 | 5.890 | 549 |
| 2026-07-07 | 5.960 | 5.990 | 5.960 | 5.960 | 5.960 | 135 |
| 2026-07-06 | 5.990 | 6.000 | 5.940 | 5.990 | 5.990 | 158 |
| 2026-07-03 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 146 |
| 2026-07-02 | 5.950 | 5.990 | 5.950 | 5.960 | 5.960 | 323 |
| 2026-07-01 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 156 |
| 2026-06-30 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 347 |
| 2026-06-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 172 |
| 2026-06-26 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 402 |
| 2026-06-25 | 5.970 | 6.000 | 5.960 | 6.000 | 6.000 | 452 |
| 2026-06-24 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 172 |
| 2026-06-23 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 43 |
| 2026-06-22 | 5.950 | 6.130 | 5.950 | 5.960 | 5.960 | 96 |
| 2026-06-19 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 44 |
| 2026-06-18 | 5.930 | 5.980 | 5.930 | 5.960 | 5.960 | 125 |
| 2026-06-17 | 5.930 | 5.990 | 5.930 | 5.940 | 5.940 | 186 |
| 2026-06-16 | 5.980 | 6.000 | 5.920 | 5.930 | 5.930 | 356 |
| 2026-06-15 | 5.890 | 5.980 | 5.890 | 5.980 | 5.980 | 290 |
| 2026-06-12 | 5.980 | 5.980 | 5.890 | 5.940 | 5.940 | 168 |
| 2026-06-11 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 147 |
| 2026-06-10 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 481 |
| 2026-06-09 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 45 |
| 2026-06-08 | 6.050 | 6.050 | 5.930 | 5.940 | 5.940 | 113 |
| 2026-06-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 264 |
| 2026-06-03 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 102 |
| 2026-06-02 | 6.060 | 6.060 | 5.880 | 6.000 | 6.000 | 387 |
| 2026-06-01 | 5.880 | 6.160 | 5.870 | 6.000 | 6.000 | 222 |
| 2026-05-29 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 253 |
| 2026-05-28 | 5.860 | 5.920 | 5.850 | 5.920 | 5.920 | 500 |
| 2026-05-27 | 5.880 | 5.910 | 5.870 | 5.910 | 5.910 | 293 |
| 2026-05-26 | 5.900 | 5.900 | 5.850 | 5.890 | 5.890 | 525 |
| 2026-05-25 | 5.940 | 5.940 | 5.770 | 5.840 | 5.840 | 386 |
| 2026-05-22 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 1,051 |
| 2026-05-21 | 6.210 | 6.220 | 5.900 | 6.010 | 6.010 | 1,104 |
| 2026-05-20 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 365 |
| 2026-05-19 | 6.140 | 6.260 | 6.090 | 6.260 | 6.260 | 117 |
| 2026-05-18 | 6.190 | 6.260 | 6.150 | 6.250 | 6.250 | 645 |
| 2026-05-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 610 |
| 2026-05-14 | 6.370 | 6.440 | 6.200 | 6.210 | 6.210 | 557 |
| 2026-05-13 | 6.250 | 6.410 | 6.240 | 6.300 | 6.300 | 308 |
| 2026-05-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 305 |
| 2026-05-11 | 6.280 | 6.280 | 6.250 | 6.250 | 6.250 | 182 |
| 2026-05-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 160 |
| 2026-05-07 | 6.300 | 6.340 | 6.300 | 6.320 | 6.320 | 131 |
| 2026-05-06 | 6.280 | 6.300 | 6.240 | 6.290 | 6.290 | 201 |
| 2026-05-05 | 6.250 | 6.300 | 6.250 | 6.260 | 6.260 | 300 |
| 2026-05-04 | 6.280 | 6.410 | 6.240 | 6.300 | 6.300 | 483 |
| 2026-04-30 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 329 |
| 2026-04-29 | 6.300 | 6.330 | 6.210 | 6.230 | 6.230 | 310 |
| 2026-04-28 | 6.350 | 6.350 | 6.210 | 6.210 | 6.210 | 320 |
| 2026-04-27 | 6.370 | 6.650 | 6.350 | 6.350 | 6.350 | 346 |
| 2026-04-24 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 260 |
| 2026-04-23 | 6.400 | 6.510 | 6.380 | 6.410 | 6.410 | 470 |
| 2026-04-22 | 6.390 | 6.500 | 6.380 | 6.420 | 6.420 | 283 |
| 2026-04-20 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 119 |
| 2026-04-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 249 |
| 2026-04-16 | 6.520 | 6.650 | 6.320 | 6.360 | 6.360 | 171 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.