REDE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.550 | 6.660 | 6.490 | 6.490 | 6.490 | 422 |
| 2025-04-25 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 368 |
| 2025-04-24 | 6.460 | 6.600 | 6.420 | 6.470 | 6.470 | 458 |
| 2025-04-23 | 6.480 | 6.580 | 6.390 | 6.570 | 6.570 | 445 |
| 2025-04-22 | 6.560 | 6.580 | 6.440 | 6.490 | 6.490 | 444 |
| 2025-04-17 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 383 |
| 2025-04-16 | 6.470 | 6.550 | 6.470 | 6.530 | 6.530 | 145 |
| 2025-04-15 | 6.430 | 6.620 | 6.430 | 6.560 | 6.560 | 308 |
| 2025-04-14 | 6.390 | 6.590 | 6.340 | 6.560 | 6.560 | 340 |
| 2025-04-11 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 243 |
| 2025-04-10 | 6.380 | 6.500 | 6.330 | 6.330 | 6.330 | 253 |
| 2025-04-09 | 6.460 | 6.570 | 6.400 | 6.500 | 6.500 | 293 |
| 2025-04-08 | 6.620 | 6.630 | 6.460 | 6.600 | 6.600 | 203 |
| 2025-04-07 | 6.600 | 6.980 | 6.520 | 6.550 | 6.550 | 648 |
| 2025-04-04 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 282 |
| 2025-04-03 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 217 |
| 2025-04-02 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 139 |
| 2025-04-01 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 270 |
| 2025-03-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 343 |
| 2025-03-28 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 301 |
| 2025-03-27 | 6.780 | 6.830 | 6.670 | 6.700 | 6.700 | 539 |
| 2025-03-26 | 6.740 | 6.830 | 6.670 | 6.740 | 6.740 | 539 |
| 2025-03-25 | 6.660 | 6.880 | 6.660 | 6.730 | 6.730 | 377 |
| 2025-03-24 | 6.720 | 6.800 | 6.630 | 6.700 | 6.700 | 251 |
| 2025-03-21 | 6.710 | 6.710 | 6.710 | 6.710 | 6.710 | 375 |
| 2025-03-20 | 6.580 | 6.710 | 6.570 | 6.620 | 6.620 | 301 |
| 2025-03-19 | 6.690 | 6.770 | 6.570 | 6.600 | 6.600 | 912 |
| 2025-03-18 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 282 |
| 2025-03-17 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 322 |
| 2025-03-14 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 326 |
| 2025-03-13 | 6.530 | 6.680 | 6.510 | 6.620 | 6.620 | 121 |
| 2025-03-12 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 586 |
| 2025-03-11 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 273 |
| 2025-03-10 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 956 |
| 2025-03-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 275 |
| 2025-03-06 | 6.440 | 6.680 | 6.440 | 6.480 | 6.480 | 347 |
| 2025-03-05 | 6.530 | 6.710 | 6.420 | 6.510 | 6.510 | 323 |
| 2025-02-28 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 468 |
| 2025-02-27 | 6.650 | 6.650 | 6.460 | 6.470 | 6.470 | 358 |
| 2025-02-26 | 6.850 | 6.990 | 6.260 | 6.580 | 6.580 | 1,042 |
| 2025-02-25 | 6.790 | 6.950 | 6.770 | 6.870 | 6.870 | 1,543 |
| 2025-02-24 | 6.650 | 6.850 | 6.600 | 6.790 | 6.790 | 2,001 |
| 2025-02-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,844 |
| 2025-02-20 | 6.390 | 6.520 | 6.380 | 6.390 | 6.390 | 250 |
| 2025-02-19 | 6.440 | 6.500 | 6.370 | 6.500 | 6.500 | 399 |
| 2025-02-18 | 6.380 | 6.590 | 6.380 | 6.470 | 6.470 | 361 |
| 2025-02-17 | 6.430 | 6.620 | 6.350 | 6.410 | 6.410 | 379 |
| 2025-02-14 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 412 |
| 2025-02-13 | 6.370 | 6.380 | 6.340 | 6.380 | 6.380 | 159 |
| 2025-02-12 | 6.300 | 6.380 | 6.260 | 6.300 | 6.300 | 387 |
| 2025-02-11 | 6.310 | 6.400 | 6.270 | 6.390 | 6.390 | 462 |
| 2025-02-10 | 6.270 | 6.420 | 6.270 | 6.410 | 6.410 | 491 |
| 2025-02-07 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 194 |
| 2025-02-06 | 6.370 | 6.530 | 6.370 | 6.430 | 6.430 | 338 |
| 2025-02-05 | 6.470 | 6.500 | 6.400 | 6.400 | 6.400 | 573 |
| 2025-02-04 | 6.500 | 6.600 | 6.400 | 6.400 | 6.400 | 151 |
| 2025-02-03 | 6.370 | 6.630 | 6.360 | 6.400 | 6.400 | 387 |
| 2025-01-31 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 390 |
| 2025-01-30 | 6.320 | 6.430 | 6.260 | 6.430 | 6.430 | 183 |
| 2025-01-29 | 6.400 | 6.490 | 6.300 | 6.450 | 6.450 | 116 |
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.