Cotação atual, histórico e gráfico do papel: REDE1

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações REDE1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/12/2025	0,00%	0,00	0,90	0,89	0,87	0,90	1K	9
14/04/2020	0,00%	0,00	0,90	0,90	0,90	0,91	4K	6
13/04/2020	-35,71%	-0,50	0,90	1,00	0,90	1,00	1000	5
09/04/2020	0,00%	0,00	1,40	1,40	1,40	1,40	140	1
08/04/2020	258,97%	1,01	1,40	1,40	1,40	1,40	4K	10
20/10/2016	34,48%	0,10	0,39	0,30	0,30	0,39	6K	17
19/10/2016	-27,50%	-0,11	0,29	0,45	0,29	0,45	2K	13

18/10/2016	2,56%	0,01	0,40	0,40	0,40	0,40	40	1
17/10/2016	18,18%	0,06	0,39	0,33	0,33	0,40	1K	6
14/10/2016	0,00%	0,00	0,33	0,33	0,33	0,33	33	1
13/10/2016	43,48%	0,10	0,33	0,30	0,30	0,33	12K	11
11/10/2016	-23,33%	-0,07	0,23	0,23	0,23	0,23	23	1
10/10/2016	3,45%	0,01	0,30	0,30	0,29	0,31	16K	27
07/10/2016	20,83%	0,05	0,29	0,24	0,24	0,29	3K	13
06/10/2016	2.300,00%	0,23	0,24	0,20	0,20	0,24	520	3
12/06/2015	-50,00%	-0,01	0,01	0,01	0,01	0,01	1	1
09/06/2015	0,00%	0,00	0,02	0,02	0,02	0,02	532	11
08/06/2015	-33,33%	-0,01	0,02	0,04	0,02	0,10	447	15
05/06/2015	200,00%	0,02	0,03	0,01	0,01	0,03	202	7
02/06/2015	0,00%	0,00	0,01	0,01	0,01	0,01	1	1
27/05/2015	0,00%	0,00	0,01	0,01	0,01	0,01	5	3
26/05/2015	0,00%	0,00	0,01	0,01	0,01	0,01	10	4
10/07/2014	0,00%	0,00	0,01	0,01	0,01	0,01	31	3
08/07/2014	-50,00%	-0,01	0,01	0,01	0,01	0,01	2	1
03/07/2014	-33,33%	-0,01	0,02	0,02	0,02	0,02	930	10
01/07/2014	50,00%	0,01	0,03	0,02	0,02	0,03	102	3
27/06/2014	-33,33%	-0,01	0,02	0,02	0,02	0,02	48	1
26/06/2014	0,00%	0,00	0,03	0,03	0,03	0,03	30	2
24/06/2014	-95,71%	-0,67	0,03	0,02	0,02	0,03	319	7
09/09/2010	-41,18%	-0,49	0,70	1,10	0,55	1,58	24K	59
08/09/2010	25,26%	0,24	1,19	1,19	1,19	1,19	6K	7
06/09/2010	7,95%	0,07	0,95	0,95	0,95	0,95	5K	4
03/09/2010	10,00%	0,08	0,88	0,40	0,40	0,88	2K	12
02/09/2010	-31,03%	-0,36	0,80	0,80	0,80	0,80	2K	8
01/09/2010	-14,07%	-0,19	1,16	1,16	1,16	1,16	2K	2
31/08/2010	-45,78%	-1,14	1,35	1,35	1,35	1,35	270	2
30/08/2010	-	-	2,49	2,49	2,49	2,49	249	1

Date,Open,High,Low,Close,Volume
23-Dec-25,0.89,0.90,0.87,0.90,1061
14-Apr-20,0.90,0.91,0.90,0.90,3962
13-Apr-20,1.00,1.00,0.90,0.90,1000
09-Apr-20,1.40,1.40,1.40,1.40,140
08-Apr-20,1.40,1.40,1.40,1.40,3640
20-Oct-16,0.30,0.39,0.30,0.39,5787
19-Oct-16,0.45,0.45,0.29,0.29,2061
18-Oct-16,0.40,0.40,0.40,0.40,40
17-Oct-16,0.33,0.40,0.33,0.39,1482
14-Oct-16,0.33,0.33,0.33,0.33,33
13-Oct-16,0.30,0.33,0.30,0.33,12309
11-Oct-16,0.23,0.23,0.23,0.23,23
10-Oct-16,0.30,0.31,0.29,0.30,15611
07-Oct-16,0.24,0.29,0.24,0.29,2624
06-Oct-16,0.20,0.24,0.20,0.24,520
12-Jun-15,0.01,0.01,0.01,0.01,1
09-Jun-15,0.02,0.02,0.02,0.02,532
08-Jun-15,0.04,0.10,0.02,0.02,447
05-Jun-15,0.01,0.03,0.01,0.03,202
02-Jun-15,0.01,0.01,0.01,0.01,1
27-May-15,0.01,0.01,0.01,0.01,5
26-May-15,0.01,0.01,0.01,0.01,10
10-Jul-14,0.01,0.01,0.01,0.01,31
08-Jul-14,0.01,0.01,0.01,0.01,2
03-Jul-14,0.02,0.02,0.02,0.02,930
01-Jul-14,0.02,0.03,0.02,0.03,102
27-Jun-14,0.02,0.02,0.02,0.02,48
26-Jun-14,0.03,0.03,0.03,0.03,30
24-Jun-14,0.02,0.03,0.02,0.03,319
09-Sep-10,1.10,1.58,0.55,0.70,23981
08-Sep-10,1.19,1.19,1.19,1.19,5593
06-Sep-10,0.95,0.95,0.95,0.95,4750
03-Sep-10,0.40,0.88,0.40,0.88,2020
02-Sep-10,0.80,0.80,0.80,0.80,2320
01-Sep-10,1.16,1.16,1.16,1.16,1740
31-Aug-10,1.35,1.35,1.35,1.35,270
30-Aug-10,2.49,2.49,2.49,2.49,249

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: REDE1