REDE3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.410 | 5.550 | 5.410 | 5.550 | 5.550 | 271 |
| 2026-10-06 | 5.530 | 5.530 | 5.330 | 5.430 | 5.430 | 588 |
| 2026-10-05 | 5.320 | 5.550 | 5.320 | 5.370 | 5.370 | 450 |
| 2026-10-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 175 |
| 2026-10-01 | 5.430 | 5.490 | 5.360 | 5.490 | 5.490 | 201 |
| 2026-09-28 | 5.350 | 5.380 | 5.300 | 5.310 | 5.310 | 648 |
| 2026-09-25 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 157 |
| 2026-09-24 | 5.350 | 5.390 | 5.320 | 5.320 | 5.320 | 239 |
| 2026-09-23 | 5.440 | 5.440 | 5.330 | 5.330 | 5.330 | 418 |
| 2026-09-22 | 5.380 | 5.390 | 5.360 | 5.390 | 5.390 | 274 |
| 2026-09-21 | 5.300 | 5.390 | 5.300 | 5.380 | 5.380 | 609 |
| 2026-09-18 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 130 |
| 2026-09-17 | 5.280 | 5.430 | 5.280 | 5.430 | 5.430 | 164 |
| 2026-09-16 | 5.430 | 5.440 | 5.180 | 5.250 | 5.250 | 341 |
| 2026-09-15 | 5.450 | 5.470 | 5.260 | 5.370 | 5.370 | 879 |
| 2026-09-14 | 5.460 | 5.540 | 5.400 | 5.500 | 5.500 | 287 |
| 2026-09-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 140 |
| 2026-09-10 | 5.570 | 5.610 | 5.550 | 5.580 | 5.580 | 456 |
| 2026-09-09 | 5.610 | 5.610 | 5.550 | 5.570 | 5.570 | 57 |
| 2026-09-08 | 5.600 | 5.620 | 5.450 | 5.610 | 5.610 | 469 |
| 2026-09-07 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2026-09-04 | 5.600 | 5.650 | 5.540 | 5.540 | 5.540 | 566 |
| 2026-09-03 | 5.540 | 5.600 | 5.510 | 5.600 | 5.600 | 360 |
| 2026-09-02 | 5.580 | 5.650 | 5.530 | 5.540 | 5.540 | 381 |
| 2026-09-01 | 5.420 | 5.580 | 5.420 | 5.520 | 5.520 | 346 |
| 2026-08-31 | 5.370 | 5.550 | 5.280 | 5.540 | 5.540 | 625 |
| 2026-08-28 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 41 |
| 2026-08-27 | 5.590 | 5.590 | 5.450 | 5.450 | 5.450 | 135 |
| 2026-08-26 | 5.520 | 5.530 | 5.340 | 5.490 | 5.490 | 217 |
| 2026-08-25 | 5.430 | 5.600 | 5.420 | 5.530 | 5.530 | 95 |
| 2026-08-24 | 5.570 | 5.600 | 5.320 | 5.600 | 5.600 | 225 |
| 2026-08-21 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 342 |
| 2026-08-20 | 5.240 | 5.490 | 5.240 | 5.380 | 5.380 | 354 |
| 2026-08-19 | 5.560 | 5.680 | 5.240 | 5.350 | 5.350 | 578 |
| 2026-08-18 | 5.510 | 5.680 | 5.480 | 5.500 | 5.500 | 338 |
| 2026-08-17 | 5.750 | 5.750 | 5.570 | 5.580 | 5.580 | 524 |
| 2026-08-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 323 |
| 2026-08-13 | 5.700 | 5.800 | 5.700 | 5.720 | 5.720 | 90 |
| 2026-08-12 | 5.770 | 5.810 | 5.740 | 5.790 | 5.790 | 156 |
| 2026-08-11 | 5.770 | 5.920 | 5.770 | 5.770 | 5.770 | 224 |
| 2026-08-10 | 5.900 | 5.930 | 5.860 | 5.860 | 5.860 | 336 |
| 2026-08-07 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 172 |
| 2026-08-06 | 5.700 | 5.840 | 5.700 | 5.790 | 5.790 | 138 |
| 2026-08-05 | 5.750 | 5.810 | 5.700 | 5.800 | 5.800 | 277 |
| 2026-08-04 | 5.750 | 5.830 | 5.750 | 5.810 | 5.810 | 244 |
| 2026-08-03 | 5.840 | 5.840 | 5.740 | 5.740 | 5.740 | 469 |
| 2026-07-31 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 123 |
| 2026-07-30 | 5.830 | 5.840 | 5.780 | 5.820 | 5.820 | 300 |
| 2026-07-29 | 5.750 | 5.820 | 5.700 | 5.780 | 5.780 | 294 |
| 2026-07-28 | 5.820 | 5.820 | 5.780 | 5.810 | 5.810 | 136 |
| 2026-07-27 | 5.800 | 5.930 | 5.760 | 5.820 | 5.820 | 908 |
| 2026-07-24 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 154 |
| 2026-07-23 | 5.760 | 5.820 | 5.760 | 5.760 | 5.760 | 180 |
| 2026-07-22 | 5.800 | 5.840 | 5.790 | 5.840 | 5.840 | 199 |
| 2026-07-21 | 5.880 | 5.880 | 5.800 | 5.830 | 5.830 | 300 |
| 2026-07-20 | 5.790 | 5.880 | 5.790 | 5.880 | 5.880 | 244 |
| 2026-07-17 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 303 |
| 2026-07-16 | 5.780 | 5.900 | 5.760 | 5.900 | 5.900 | 310 |
| 2026-07-15 | 5.890 | 5.890 | 5.770 | 5.850 | 5.850 | 289 |
| 2026-07-14 | 5.800 | 5.930 | 5.800 | 5.810 | 5.810 | 270 |
Page 1 of 4 · 240 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.