B3 · REDE3 · stock
Rede Energia Participações S.A. (REDE3) stock price history
Every B3 trading session of Rede Energia Participações S.A. from Jan 3, 2000 to Nov 12, 2026: 5,977 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REDE3 adjusted close, 2000 to 2026
- R$7.22
- All time high, 2021
- R$7.18
- 52 week high, R$5.01 low
- 5,977
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
REDE3 key facts
- Rede Energia Participações S.A. (REDE3) closed at R$5.14 on Nov 12, 2026 on B3.
- REDE3's all time high close is R$7.22, set on Jan 28, 2021; its all time low close is R$0.1058 on Jun 10, 2005.
- REDE3's 52 week range is R$5.01 to R$7.18.
- REDE3 returned -18.3% over the year to Nov 12, 2026 and +16.7% over five years.
- Over ten years REDE3 returned +391%, +17.2% a year compounded.
- REDE3's deepest drawdown was -92.8% from Apr 16, 2010 to Apr 10, 2014.
- DataCedar holds 5,977 daily sessions of REDE3 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
REDE3 price chart, 2000 to 2026
REDE3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -9.8% |
| 6 months | -17.2% |
| Year to date | -16.6% |
| 1 year | -18.3% |
| 3 years | +5.4% |
| 5 years | +16.7% |
| 10 years | +391.1% |
| Since Jan 3, 2000 | +1,620% |
| Compound annual growth, 26.9 years | +11.2% |
REDE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$7.22 on Jan 28, 2021
- All time low close
- R$0.1058 on Jun 10, 2005
- 52 week high
- R$7.18 on Mar 17, 2026
- 52 week low
- R$5.01 on Nov 4, 2026
- Deepest drawdown
- -92.8% from Apr 16, 2010 to Apr 10, 2014, recovered Jan 3, 2019
- Best single session
- +98.9% on May 6, 2015
- Worst single session
- -37.1% on Jan 12, 2005
- Volatility, 1 year annualised
- 21.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 17.2×
- Best calendar year
- 2006, +246%
- Worst calendar year
- 2013, -55%
REDE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.16 | R$7.18 | R$5.01 | R$5.14 | -16.6% | 391.9K | 211 |
| 2025 | R$5.67 | R$6.56 | R$5.50 | R$6.16 | +8.4% | 497.6K | 250 |
| 2024 | R$5.53 | R$6.82 | R$5.42 | R$5.68 | +2.8% | 777.3K | 251 |
| 2023 | R$4.03 | R$7.31 | R$3.63 | R$5.53 | +37.2% | 1.4M | 246 |
| 2022 | R$4.48 | R$4.94 | R$3.88 | R$4.03 | -10.6% | 520.4K | 249 |
| 2021 | R$6.85 | R$7.23 | R$4.31 | R$4.51 | -34.2% | 2.6M | 233 |
| 2020 | R$5.17 | R$6.85 | R$4.95 | R$6.85 | +32.8% | 837.1K | 237 |
| 2019 | R$3.96 | R$5.16 | R$3.77 | R$5.16 | +30.3% | 1.2M | 243 |
| 2018 | R$1.68 | R$3.98 | R$1.55 | R$3.96 | +139.9% | 1.7M | 223 |
| 2017 | R$1.32 | R$1.84 | R$1.17 | R$1.65 | +25.2% | 6.3M | 228 |
| 2016 | R$0.6228 | R$1.32 | R$0.5971 | R$1.32 | +111.7% | 169.7K | 200 |
| 2015 | R$0.4221 | R$1.12 | R$0.3654 | R$0.6228 | +53.2% | 140.3K | 213 |
| 2014 | R$0.4955 | R$0.5740 | R$0.2849 | R$0.4066 | -17.9% | 1.3M | 176 |
| 2013 | R$1.09 | R$1.52 | R$0.2891 | R$0.4955 | -54.7% | 144.3K | 203 |
| 2012 | R$1.65 | R$1.65 | R$0.8259 | R$1.09 | -33.8% | 64.9K | 232 |
| 2011 | R$2.42 | R$2.43 | R$1.34 | R$1.65 | -26.9% | 76.6K | 236 |
| 2010 | R$2.38 | R$4.21 | R$2.05 | R$2.26 | -5.3% | 221.9K | 185 |
| 2009 | R$1.86 | R$2.96 | R$1.34 | R$2.38 | +28.0% | 528.5K | 164 |
| 2008 | R$3.69 | R$3.69 | R$0.8049 | R$1.86 | -48.8% | 914.7K | 229 |
| 2007 | R$1.58 | R$3.69 | R$1.55 | R$3.64 | +135.2% | 317.6K | 213 |
| 2006 | R$0.4472 | R$3.73 | R$0.4472 | R$1.55 | +245.8% | 3.1M | 181 |
| 2005 | R$0.2608 | R$0.5217 | R$0.1051 | R$0.4472 | +185.7% | 340.2K | 194 |
| 2004 | R$0.1505 | R$0.2236 | R$0.1491 | R$0.1565 | +4.0% | 40.8K | 203 |
| 2003 | R$0.2012 | R$0.2012 | R$0.1505 | R$0.1505 | -25.2% | 4.4K | 251 |
| 2002 | R$0.1714 | R$0.2243 | R$0.1654 | R$0.2012 | +17.4% | 50.3K | 253 |
| 2001 | R$0.3585 | R$0.3585 | R$0.1714 | R$0.1714 | -52.2% | 83.1K | 256 |
| 2000 | R$0.2988 | R$0.4844 | R$0.2988 | R$0.3585 | n/a | 206.2K | 217 |
REDE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$5.14 | -0.4% |
| October 2026 | R$5.16 | -3.2% |
| September 2026 | R$5.33 | -3.3% |
| August 2026 | R$5.51 | -5.3% |
| July 2026 | R$5.82 | -2.3% |
| June 2026 | R$5.96 | +1.4% |
| May 2026 | R$5.88 | -5.8% |
| April 2026 | R$6.24 | +0.2% |
| March 2026 | R$6.23 | -0.1% |
| February 2026 | R$6.24 | +2.4% |
| January 2026 | R$6.09 | -1.1% |
| December 2025 | R$6.16 | -1.6% |
About the REDE3 data
Daily bars. 5,977 sessions from Jan 3, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AREDE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RECD11 REC Fundo De Cri Cotas Amortizaveis - Fundo De Investimento Imobiliario
- RECR11 Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios
- RECT11 Fundo De Investimento Imobiliario - FII UBS Office
- RECV3 Petroreconcavo S.A.
- REGN34 Regeneron Pharmaceuticals, Inc.
- RENT3 Localiza Rent a Car S.A.
- RENT4 Localiza Rent a Car S.A.
- RENV11 Cpv Energia Fundo De Investimento Imobiliario Responsabilidade Limitada
Common questions
REDE3 share price history
