REDE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 270 |
| 2026-01-15 | 6.300 | 6.330 | 6.200 | 6.250 | 6.250 | 295 |
| 2026-01-14 | 6.190 | 6.250 | 6.110 | 6.250 | 6.250 | 355 |
| 2026-01-13 | 6.230 | 6.230 | 6.140 | 6.160 | 6.160 | 334 |
| 2026-01-12 | 6.280 | 6.280 | 6.200 | 6.200 | 6.200 | 491 |
| 2026-01-09 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 289 |
| 2026-01-08 | 6.250 | 6.270 | 6.130 | 6.240 | 6.240 | 384 |
| 2026-01-07 | 6.300 | 6.300 | 6.150 | 6.230 | 6.230 | 503 |
| 2026-01-06 | 6.250 | 6.300 | 6.250 | 6.250 | 6.250 | 396 |
| 2026-01-05 | 6.170 | 6.270 | 6.100 | 6.250 | 6.250 | 477 |
| 2026-01-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 714 |
| 2025-12-30 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 439 |
| 2025-12-29 | 6.350 | 6.350 | 6.200 | 6.260 | 6.260 | 374 |
| 2025-12-26 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 509 |
| 2025-12-23 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 248 |
| 2025-12-22 | 6.180 | 6.300 | 6.180 | 6.270 | 6.270 | 451 |
| 2025-12-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,109 |
| 2025-12-18 | 6.250 | 6.300 | 6.160 | 6.250 | 6.250 | 833 |
| 2025-12-17 | 6.260 | 6.490 | 6.170 | 6.250 | 6.250 | 213 |
| 2025-12-16 | 6.260 | 6.260 | 6.180 | 6.250 | 6.250 | 835 |
| 2025-12-15 | 6.250 | 6.260 | 6.200 | 6.250 | 6.250 | 500 |
| 2025-12-12 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 518 |
| 2025-12-11 | 6.280 | 6.280 | 6.250 | 6.260 | 6.260 | 243 |
| 2025-12-10 | 6.240 | 6.290 | 6.240 | 6.270 | 6.270 | 319 |
| 2025-12-09 | 6.290 | 6.300 | 6.250 | 6.250 | 6.250 | 469 |
| 2025-12-08 | 6.270 | 6.340 | 6.260 | 6.290 | 6.290 | 441 |
| 2025-12-05 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 451 |
| 2025-12-04 | 6.300 | 6.360 | 6.250 | 6.290 | 6.290 | 350 |
| 2025-12-03 | 6.390 | 6.800 | 6.250 | 6.300 | 6.300 | 611 |
| 2025-12-02 | 6.340 | 6.800 | 6.200 | 6.350 | 6.350 | 460 |
| 2025-12-01 | 6.330 | 6.400 | 6.210 | 6.320 | 6.320 | 931 |
| 2025-11-28 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 714 |
| 2025-11-27 | 6.320 | 6.980 | 6.300 | 6.440 | 6.440 | 654 |
| 2025-11-26 | 6.310 | 6.400 | 6.250 | 6.250 | 6.250 | 591 |
| 2025-11-25 | 6.240 | 6.420 | 6.240 | 6.320 | 6.320 | 572 |
| 2025-11-24 | 6.300 | 6.410 | 6.200 | 6.310 | 6.310 | 1,296 |
| 2025-11-21 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 459 |
| 2025-11-19 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 332 |
| 2025-11-18 | 6.350 | 6.390 | 6.200 | 6.360 | 6.360 | 420 |
| 2025-11-17 | 6.450 | 6.450 | 6.350 | 6.430 | 6.430 | 420 |
| 2025-11-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 246 |
| 2025-11-13 | 6.400 | 6.440 | 6.300 | 6.370 | 6.370 | 304 |
| 2025-11-12 | 6.240 | 6.980 | 6.240 | 6.400 | 6.400 | 879 |
| 2025-11-11 | 6.420 | 6.450 | 6.340 | 6.360 | 6.360 | 1,204 |
| 2025-11-10 | 6.380 | 6.400 | 6.320 | 6.380 | 6.380 | 1,086 |
| 2025-11-07 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 771 |
| 2025-11-06 | 6.390 | 6.400 | 6.340 | 6.370 | 6.370 | 671 |
| 2025-11-05 | 6.360 | 6.440 | 6.330 | 6.420 | 6.420 | 318 |
| 2025-11-04 | 6.390 | 6.400 | 6.320 | 6.360 | 6.360 | 391 |
| 2025-11-03 | 6.440 | 6.440 | 6.290 | 6.360 | 6.360 | 434 |
| 2025-10-31 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 415 |
| 2025-10-30 | 6.310 | 6.370 | 6.300 | 6.360 | 6.360 | 245 |
| 2025-10-29 | 6.340 | 6.340 | 6.300 | 6.310 | 6.310 | 304 |
| 2025-10-28 | 6.350 | 6.430 | 6.290 | 6.370 | 6.370 | 439 |
| 2025-10-27 | 6.350 | 6.370 | 6.200 | 6.340 | 6.340 | 785 |
| 2025-10-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 238 |
| 2025-10-23 | 6.390 | 6.410 | 6.300 | 6.300 | 6.300 | 560 |
| 2025-10-22 | 6.350 | 6.450 | 6.350 | 6.400 | 6.400 | 155 |
| 2025-10-21 | 6.410 | 6.440 | 6.320 | 6.440 | 6.440 | 470 |
| 2025-10-20 | 6.330 | 6.400 | 6.310 | 6.340 | 6.340 | 341 |
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.