REDE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 111 |
| 2025-07-24 | 6.570 | 6.570 | 6.550 | 6.570 | 6.570 | 114 |
| 2025-07-23 | 6.620 | 6.620 | 6.560 | 6.590 | 6.590 | 141 |
| 2025-07-22 | 6.540 | 6.640 | 6.540 | 6.600 | 6.600 | 269 |
| 2025-07-21 | 6.610 | 6.670 | 6.510 | 6.550 | 6.550 | 290 |
| 2025-07-18 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 355 |
| 2025-07-17 | 6.500 | 6.580 | 6.500 | 6.580 | 6.580 | 279 |
| 2025-07-16 | 6.630 | 6.630 | 6.540 | 6.540 | 6.540 | 354 |
| 2025-07-15 | 6.570 | 6.600 | 6.570 | 6.580 | 6.580 | 181 |
| 2025-07-14 | 6.620 | 6.660 | 6.550 | 6.580 | 6.580 | 699 |
| 2025-07-11 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 242 |
| 2025-07-10 | 6.660 | 6.660 | 6.620 | 6.650 | 6.650 | 202 |
| 2025-07-09 | 6.630 | 6.740 | 6.630 | 6.640 | 6.640 | 485 |
| 2025-07-08 | 6.690 | 6.730 | 6.640 | 6.680 | 6.680 | 689 |
| 2025-07-07 | 6.720 | 6.790 | 6.620 | 6.620 | 6.620 | 683 |
| 2025-07-04 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 365 |
| 2025-07-03 | 6.750 | 6.920 | 6.670 | 6.920 | 6.920 | 376 |
| 2025-07-02 | 6.610 | 6.790 | 6.610 | 6.650 | 6.650 | 342 |
| 2025-07-01 | 6.670 | 6.780 | 6.620 | 6.650 | 6.650 | 602 |
| 2025-06-30 | 6.690 | 6.770 | 6.570 | 6.670 | 6.670 | 1,055 |
| 2025-06-27 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 347 |
| 2025-06-26 | 6.750 | 6.880 | 6.660 | 6.700 | 6.700 | 412 |
| 2025-06-25 | 6.700 | 6.700 | 6.650 | 6.680 | 6.680 | 276 |
| 2025-06-24 | 6.720 | 6.730 | 6.100 | 6.670 | 6.670 | 184 |
| 2025-06-23 | 6.740 | 6.740 | 6.700 | 6.700 | 6.700 | 258 |
| 2025-06-20 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 362 |
| 2025-06-18 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 543 |
| 2025-06-17 | 6.780 | 6.780 | 6.700 | 6.770 | 6.770 | 316 |
| 2025-06-16 | 6.820 | 6.860 | 6.700 | 6.780 | 6.780 | 350 |
| 2025-06-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 236 |
| 2025-06-12 | 6.650 | 6.800 | 6.630 | 6.800 | 6.800 | 425 |
| 2025-06-11 | 6.700 | 6.810 | 6.680 | 6.680 | 6.680 | 214 |
| 2025-06-10 | 6.660 | 6.860 | 6.660 | 6.710 | 6.710 | 197 |
| 2025-06-09 | 6.820 | 6.820 | 6.500 | 6.670 | 6.670 | 466 |
| 2025-06-06 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 299 |
| 2025-06-05 | 6.650 | 6.720 | 6.640 | 6.720 | 6.720 | 170 |
| 2025-06-04 | 6.780 | 6.830 | 6.650 | 6.670 | 6.670 | 140 |
| 2025-06-03 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 702 |
| 2025-06-02 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 364 |
| 2025-05-30 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 166 |
| 2025-05-29 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 286 |
| 2025-05-28 | 6.600 | 6.650 | 6.580 | 6.580 | 6.580 | 207 |
| 2025-05-27 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 213 |
| 2025-05-26 | 6.660 | 6.680 | 6.610 | 6.630 | 6.630 | 292 |
| 2025-05-23 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 441 |
| 2025-05-22 | 6.760 | 6.760 | 6.620 | 6.660 | 6.660 | 216 |
| 2025-05-21 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 351 |
| 2025-05-20 | 6.800 | 6.880 | 6.630 | 6.680 | 6.680 | 307 |
| 2025-05-19 | 6.620 | 6.830 | 6.620 | 6.650 | 6.650 | 572 |
| 2025-05-16 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 529 |
| 2025-05-15 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 199 |
| 2025-05-14 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 258 |
| 2025-05-13 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 108 |
| 2025-05-12 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 718 |
| 2025-05-09 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 0 |
| 2025-05-06 | 6.530 | 6.580 | 6.460 | 6.550 | 6.550 | 166 |
| 2025-05-05 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 591 |
| 2025-05-02 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 374 |
| 2025-04-30 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 279 |
| 2025-04-29 | 6.590 | 6.590 | 6.470 | 6.540 | 6.540 | 168 |
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.