REDE3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	6.270	6.650	6.270	6.520	6.520	463
2026-04-14	6.650	6.870	6.280	6.290	6.290	423
2026-04-13	6.260	6.500	6.250	6.500	6.500	386
2026-04-10	6.280	6.280	6.280	6.280	6.280	214
2026-04-09	6.220	6.290	6.210	6.240	6.240	366
2026-04-08	6.290	6.330	6.220	6.240	6.240	595
2026-04-07	6.260	6.310	6.230	6.230	6.230	417
2026-04-06	6.220	6.340	6.220	6.260	6.260	334
2026-04-02	6.210	6.210	6.210	6.210	6.210	564
2026-04-01	6.280	6.280	6.240	6.250	6.250	356
2026-03-31	6.270	6.290	6.220	6.250	6.250	225
2026-03-30	6.270	6.320	6.180	6.260	6.260	295
2026-03-27	6.230	6.230	6.230	6.230	6.230	498
2026-03-26	6.270	6.270	6.180	6.180	6.180	448
2026-03-25	6.250	6.290	6.200	6.250	6.250	166
2026-03-24	6.200	6.300	6.200	6.210	6.210	632
2026-03-23	6.220	6.290	6.170	6.230	6.230	72
2026-03-20	6.200	6.200	6.200	6.200	6.200	976
2026-03-19	6.600	6.600	6.320	6.440	6.440	529
2026-03-18	6.870	6.870	6.530	6.680	6.680	1,061
2026-03-17	6.440	7.050	6.440	6.900	6.900	1,378
2026-03-16	6.390	6.760	6.350	6.420	6.420	709
2026-03-13	6.320	6.320	6.320	6.320	6.320	516
2026-03-12	6.420	6.420	6.290	6.300	6.300	282
2026-03-11	6.390	6.440	6.300	6.310	6.310	278
2026-03-10	6.360	6.440	6.290	6.320	6.320	187
2026-03-09	6.310	6.400	6.250	6.290	6.290	414
2026-03-06	6.310	6.310	6.310	6.310	6.310	442
2026-03-05	6.280	6.450	6.280	6.310	6.310	319
2026-03-04	6.520	6.570	6.310	6.320	6.320	269
2026-03-03	6.310	6.580	6.310	6.310	6.310	187
2026-03-02	6.470	6.610	6.320	6.320	6.320	390
2026-02-27	6.400	6.400	6.400	6.400	6.400	548
2026-02-26	6.310	6.400	6.280	6.400	6.400	411
2026-02-25	6.420	6.420	6.300	6.300	6.300	346
2026-02-24	6.360	6.400	6.280	6.380	6.380	89
2026-02-23	6.290	6.330	6.220	6.300	6.300	632
2026-02-20	6.290	6.290	6.290	6.290	6.290	458
2026-02-19	6.300	6.350	6.290	6.320	6.320	358
2026-02-18	6.300	6.320	6.260	6.320	6.320	516
2026-02-13	6.300	6.300	6.300	6.300	6.300	80
2026-02-12	6.280	6.300	6.240	6.300	6.300	374
2026-02-11	6.300	6.430	6.290	6.290	6.290	253
2026-02-10	6.370	6.420	6.270	6.390	6.390	401
2026-02-09	6.300	6.350	6.250	6.300	6.300	326
2026-02-06	6.290	6.290	6.290	6.290	6.290	368
2026-02-05	6.210	6.320	6.200	6.290	6.290	558
2026-02-04	6.250	6.250	6.180	6.220	6.220	191
2026-02-03	6.240	6.430	6.190	6.250	6.250	561
2026-02-02	6.210	6.240	6.180	6.180	6.180	419
2026-01-30	6.210	6.220	6.210	6.210	6.210	97
2026-01-29	6.210	6.240	6.190	6.190	6.190	601
2026-01-28	6.240	6.240	6.190	6.240	6.240	1,209
2026-01-27	6.240	6.250	6.220	6.240	6.240	664
2026-01-26	6.200	6.250	6.180	6.240	6.240	821
2026-01-23	6.220	6.220	6.220	6.220	6.220	500
2026-01-22	6.240	6.250	6.190	6.240	6.240	395
2026-01-21	6.250	6.260	6.100	6.210	6.210	439
2026-01-20	6.250	6.250	6.150	6.160	6.160	316
2026-01-19	6.300	6.300	6.170	6.240	6.240	403

← NewerPage 3 of 8 · 451 trading daysOlder →

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.