REDE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 388 |
| 2025-10-16 | 6.550 | 6.560 | 6.330 | 6.390 | 6.390 | 396 |
| 2025-10-15 | 6.490 | 6.500 | 6.360 | 6.480 | 6.480 | 403 |
| 2025-10-14 | 6.470 | 6.530 | 6.410 | 6.410 | 6.410 | 110 |
| 2025-10-13 | 6.400 | 6.480 | 6.400 | 6.440 | 6.440 | 204 |
| 2025-10-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 337 |
| 2025-10-09 | 6.480 | 6.490 | 6.390 | 6.420 | 6.420 | 235 |
| 2025-10-08 | 6.470 | 6.500 | 6.360 | 6.390 | 6.390 | 345 |
| 2025-10-07 | 6.440 | 6.480 | 6.360 | 6.450 | 6.450 | 411 |
| 2025-10-06 | 6.380 | 6.450 | 6.340 | 6.440 | 6.440 | 356 |
| 2025-10-03 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 389 |
| 2025-10-02 | 6.420 | 6.490 | 6.300 | 6.330 | 6.330 | 396 |
| 2025-10-01 | 6.330 | 6.340 | 6.300 | 6.330 | 6.330 | 199 |
| 2025-09-30 | 6.290 | 6.360 | 6.290 | 6.340 | 6.340 | 509 |
| 2025-09-29 | 6.330 | 6.350 | 6.310 | 6.330 | 6.330 | 549 |
| 2025-09-26 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 293 |
| 2025-09-25 | 6.400 | 6.410 | 6.290 | 6.340 | 6.340 | 505 |
| 2025-09-24 | 6.350 | 6.450 | 6.340 | 6.390 | 6.390 | 988 |
| 2025-09-23 | 6.320 | 6.410 | 6.320 | 6.350 | 6.350 | 690 |
| 2025-09-22 | 6.340 | 6.350 | 6.290 | 6.330 | 6.330 | 872 |
| 2025-09-19 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 418 |
| 2025-09-18 | 6.350 | 6.380 | 6.300 | 6.300 | 6.300 | 528 |
| 2025-09-17 | 6.380 | 6.410 | 6.290 | 6.360 | 6.360 | 636 |
| 2025-09-16 | 6.380 | 6.490 | 6.350 | 6.400 | 6.400 | 755 |
| 2025-09-15 | 6.410 | 6.530 | 6.380 | 6.400 | 6.400 | 170 |
| 2025-09-12 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 446 |
| 2025-09-11 | 6.390 | 6.450 | 6.310 | 6.330 | 6.330 | 496 |
| 2025-09-10 | 6.380 | 6.510 | 6.360 | 6.360 | 6.360 | 243 |
| 2025-09-09 | 6.300 | 6.460 | 6.300 | 6.390 | 6.390 | 418 |
| 2025-09-08 | 6.340 | 6.480 | 6.310 | 6.460 | 6.460 | 459 |
| 2025-09-05 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 425 |
| 2025-09-04 | 6.360 | 6.390 | 6.310 | 6.310 | 6.310 | 400 |
| 2025-09-03 | 6.410 | 6.410 | 6.310 | 6.370 | 6.370 | 552 |
| 2025-09-02 | 6.470 | 6.470 | 6.320 | 6.400 | 6.400 | 465 |
| 2025-09-01 | 6.350 | 6.490 | 6.340 | 6.350 | 6.350 | 665 |
| 2025-08-29 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 288 |
| 2025-08-28 | 6.400 | 6.480 | 6.340 | 6.340 | 6.340 | 233 |
| 2025-08-27 | 6.340 | 6.380 | 6.310 | 6.310 | 6.310 | 408 |
| 2025-08-26 | 6.300 | 6.400 | 6.290 | 6.290 | 6.290 | 475 |
| 2025-08-25 | 6.300 | 6.400 | 6.230 | 6.350 | 6.350 | 355 |
| 2025-08-22 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 559 |
| 2025-08-21 | 6.350 | 6.410 | 5.990 | 6.280 | 6.280 | 597 |
| 2025-08-20 | 6.340 | 6.450 | 6.190 | 6.270 | 6.270 | 500 |
| 2025-08-19 | 6.440 | 6.530 | 6.350 | 6.390 | 6.390 | 228 |
| 2025-08-18 | 6.620 | 6.690 | 6.100 | 6.480 | 6.480 | 708 |
| 2025-08-15 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 483 |
| 2025-08-14 | 6.620 | 6.620 | 6.440 | 6.450 | 6.450 | 277 |
| 2025-08-13 | 6.590 | 6.710 | 6.410 | 6.440 | 6.440 | 472 |
| 2025-08-12 | 6.640 | 6.780 | 6.610 | 6.680 | 6.680 | 1,490 |
| 2025-08-11 | 6.590 | 6.790 | 6.590 | 6.740 | 6.740 | 899 |
| 2025-08-08 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 989 |
| 2025-08-07 | 6.200 | 6.350 | 6.200 | 6.350 | 6.350 | 411 |
| 2025-08-06 | 6.370 | 6.370 | 6.300 | 6.330 | 6.330 | 232 |
| 2025-08-05 | 6.380 | 6.390 | 6.320 | 6.390 | 6.390 | 370 |
| 2025-08-04 | 6.290 | 6.380 | 6.290 | 6.380 | 6.380 | 288 |
| 2025-08-01 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 268 |
| 2025-07-31 | 6.420 | 6.480 | 6.420 | 6.450 | 6.450 | 205 |
| 2025-07-30 | 6.460 | 6.490 | 6.400 | 6.470 | 6.470 | 166 |
| 2025-07-29 | 6.530 | 6.530 | 6.410 | 6.480 | 6.480 | 115 |
| 2025-07-28 | 6.500 | 6.560 | 6.500 | 6.500 | 6.500 | 242 |
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.