Cotação atual, histórico e gráfico do papel: REDE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/12/2019 | 0,12% | 0,01 | 8,10 | 8,09 | 8,08 | 8,10 | 11K | 8 |
| 03/12/2019 | 0,00% | 0,00 | 8,09 | 8,09 | 8,08 | 8,10 | 7K | 7 |
| 02/12/2019 | -0,12% | -0,01 | 8,09 | 8,10 | 8,00 | 8,10 | 68K | 24 |
| 29/11/2019 | 0,00% | 0,00 | 8,10 | 8,09 | 8,09 | 8,10 | 2K | 2 |
| 28/11/2019 | 0,00% | 0,00 | 8,10 | 8,09 | 8,09 | 8,10 | 2K | 2 |
| 27/11/2019 | 0,00% | 0,00 | 8,10 | 8,10 | 8,00 | 8,10 | 45K | 15 |
| 26/11/2019 | 0,00% | 0,00 | 8,10 | 8,10 | 8,09 | 8,10 | 2K | 3 |
| 25/11/2019 | 0,00% | 0,00 | 8,10 | 8,09 | 8,09 | 8,10 | 2K | 3 |
| 22/11/2019 | 0,00% | 0,00 | 8,10 | 8,09 | 8,08 | 8,10 | 4K | 5 |
| 21/11/2019 | 0,00% | 0,00 | 8,10 | 8,10 | 8,09 | 8,10 | 3K | 4 |
| 19/11/2019 | 0,00% | 0,00 | 8,10 | 8,10 | 8,10 | 8,10 | 810 | 1 |
| 18/11/2019 | 0,00% | 0,00 | 8,10 | 8,08 | 8,08 | 8,10 | 6K | 3 |
| 14/11/2019 | 0,25% | 0,02 | 8,10 | 8,10 | 8,00 | 8,10 | 6K | 4 |
| 13/11/2019 | -0,12% | -0,01 | 8,08 | 8,10 | 7,70 | 8,10 | 13K | 12 |
| 12/11/2019 | 0,00% | 0,00 | 8,09 | 8,09 | 8,09 | 8,09 | 809 | 1 |
| 11/11/2019 | 0,00% | 0,00 | 8,09 | 8,05 | 8,00 | 8,10 | 49K | 19 |
| 08/11/2019 | 1,12% | 0,09 | 8,09 | 8,00 | 8,00 | 8,10 | 110K | 32 |
| 07/11/2019 | -0,37% | -0,03 | 8,00 | 8,00 | 8,00 | 8,00 | 10K | 2 |
| 05/11/2019 | 0,37% | 0,03 | 8,03 | 8,08 | 8,03 | 8,08 | 86K | 6 |
| 04/11/2019 | 0,00% | 0,00 | 8,00 | 7,81 | 7,81 | 8,08 | 23K | 6 |
| 01/11/2019 | -1,11% | -0,09 | 8,00 | 8,00 | 8,00 | 8,00 | 2K | 1 |
| 31/10/2019 | 0,25% | 0,02 | 8,09 | 7,99 | 7,99 | 8,09 | 33K | 8 |
| 29/10/2019 | -0,37% | -0,03 | 8,07 | 7,95 | 7,55 | 8,07 | 19K | 5 |
| 25/10/2019 | 1,25% | 0,10 | 8,10 | 8,05 | 8,00 | 8,10 | 8K | 6 |
| 24/10/2019 | 0,00% | 0,00 | 8,00 | 7,85 | 7,85 | 8,00 | 7K | 3 |
| 23/10/2019 | 0,13% | 0,01 | 8,00 | 8,00 | 7,63 | 8,20 | 92K | 27 |
| 22/10/2019 | 0,00% | 0,00 | 7,99 | 7,98 | 7,98 | 8,00 | 33K | 9 |
| 21/10/2019 | 0,00% | 0,00 | 7,99 | 7,42 | 7,42 | 7,99 | 11K | 10 |
| 18/10/2019 | 0,00% | 0,00 | 7,99 | 7,90 | 7,90 | 7,99 | 2K | 3 |
| 16/10/2019 | 0,00% | 0,00 | 7,99 | 7,99 | 7,99 | 7,99 | 799 | 1 |
| 15/10/2019 | 0,00% | 0,00 | 7,99 | 7,99 | 7,99 | 7,99 | 799 | 1 |
| 14/10/2019 | 0,13% | 0,01 | 7,99 | 7,98 | 7,70 | 7,99 | 3K | 4 |
| 11/10/2019 | 0,00% | 0,00 | 7,98 | 7,99 | 7,70 | 7,99 | 54K | 15 |
| 10/10/2019 | 0,00% | 0,00 | 7,98 | 7,98 | 7,98 | 7,98 | 8K | 1 |
| 09/10/2019 | 0,13% | 0,01 | 7,98 | 7,70 | 7,70 | 7,98 | 2K | 3 |
| 08/10/2019 | 0,89% | 0,07 | 7,97 | 7,95 | 7,71 | 7,97 | 14K | 7 |
| 07/10/2019 | -1,13% | -0,09 | 7,90 | 7,98 | 7,89 | 7,98 | 10K | 3 |
| 03/10/2019 | 0,00% | 0,00 | 7,99 | 7,82 | 7,82 | 7,99 | 11K | 6 |
| 02/10/2019 | 0,13% | 0,01 | 7,99 | 7,99 | 7,98 | 7,99 | 4K | 4 |
| 01/10/2019 | -0,25% | -0,02 | 7,98 | 8,00 | 7,98 | 8,00 | 10K | 3 |
| 30/09/2019 | 0,00% | 0,00 | 8,00 | 7,85 | 7,85 | 8,00 | 24K | 16 |
| 27/09/2019 | 0,00% | 0,00 | 8,00 | 8,00 | 7,99 | 8,00 | 2K | 3 |
| 26/09/2019 | 0,13% | 0,01 | 8,00 | 7,97 | 7,61 | 8,00 | 89K | 40 |
| 25/09/2019 | 0,00% | 0,00 | 7,99 | 8,00 | 7,36 | 8,00 | 8K | 9 |
| 24/09/2019 | -0,12% | -0,01 | 7,99 | 7,99 | 7,99 | 8,00 | 5K | 4 |
| 23/09/2019 | 0,00% | 0,00 | 8,00 | 7,99 | 7,70 | 8,00 | 109K | 24 |
| 20/09/2019 | 0,13% | 0,01 | 8,00 | 8,00 | 7,60 | 8,00 | 132K | 31 |
| 19/09/2019 | 4,44% | 0,34 | 7,99 | 7,65 | 7,65 | 8,00 | 144K | 54 |
| 18/09/2019 | 0,66% | 0,05 | 7,65 | 7,58 | 7,35 | 7,65 | 75K | 16 |
| 17/09/2019 | 0,00% | 0,00 | 7,60 | 7,60 | 7,60 | 7,60 | 2K | 1 |
| 16/09/2019 | 0,00% | 0,00 | 7,60 | 7,60 | 7,59 | 7,60 | 3K | 3 |
| 13/09/2019 | 0,00% | 0,00 | 7,60 | 7,60 | 7,35 | 7,60 | 16K | 14 |
| 12/09/2019 | 0,00% | 0,00 | 7,60 | 7,59 | 7,59 | 7,60 | 17K | 2 |
| 11/09/2019 | 0,00% | 0,00 | 7,60 | 7,60 | 7,60 | 7,60 | 2K | 1 |
| 10/09/2019 | 0,00% | 0,00 | 7,60 | 7,60 | 7,40 | 7,60 | 7K | 3 |
| 09/09/2019 | 0,00% | 0,00 | 7,60 | 7,41 | 7,41 | 7,60 | 12K | 3 |
| 06/09/2019 | -1,30% | -0,10 | 7,60 | 7,78 | 7,60 | 7,80 | 27K | 6 |
| 05/09/2019 | 0,00% | 0,00 | 7,70 | 7,36 | 7,36 | 7,70 | 16K | 7 |
| 04/09/2019 | 0,00% | 0,00 | 7,70 | 7,70 | 7,70 | 7,70 | 770 | 1 |
| 03/09/2019 | 0,00% | 0,00 | 7,70 | 7,67 | 7,66 | 7,70 | 4K | 4 |
| 02/09/2019 | 0,00% | 0,00 | 7,70 | 7,70 | 7,69 | 7,70 | 5K | 3 |
| 30/08/2019 | 1,32% | 0,10 | 7,70 | 7,60 | 7,50 | 7,70 | 57K | 12 |
| 29/08/2019 | 2,29% | 0,17 | 7,60 | 7,44 | 7,44 | 7,60 | 109K | 16 |
| 28/08/2019 | 0,13% | 0,01 | 7,43 | 7,44 | 7,40 | 7,44 | 56K | 20 |
| 27/08/2019 | 0,27% | 0,02 | 7,42 | 7,35 | 7,35 | 7,42 | 135K | 23 |
| 26/08/2019 | -0,13% | -0,01 | 7,40 | 7,38 | 7,38 | 7,40 | 40K | 8 |
| 23/08/2019 | 0,41% | 0,03 | 7,41 | 7,39 | 7,15 | 7,41 | 181K | 28 |
| 22/08/2019 | -0,14% | -0,01 | 7,38 | 7,39 | 7,22 | 7,40 | 23K | 5 |
| 21/08/2019 | 0,00% | 0,00 | 7,39 | 7,40 | 7,38 | 7,40 | 12K | 4 |
| 20/08/2019 | 0,41% | 0,03 | 7,39 | 7,20 | 7,20 | 7,40 | 26K | 9 |
| 19/08/2019 | 0,14% | 0,01 | 7,36 | 7,28 | 7,26 | 7,36 | 86K | 29 |
| 16/08/2019 | 0,00% | 0,00 | 7,35 | 7,35 | 7,20 | 7,35 | 14K | 8 |
| 15/08/2019 | 2,08% | 0,15 | 7,35 | 7,25 | 7,20 | 7,35 | 64K | 8 |
| 14/08/2019 | 0,00% | 0,00 | 7,20 | 7,18 | 7,18 | 7,25 | 206K | 45 |
| 13/08/2019 | 1,98% | 0,14 | 7,20 | 7,12 | 7,06 | 7,20 | 35K | 12 |
| 12/08/2019 | -1,81% | -0,13 | 7,06 | 7,25 | 6,96 | 7,25 | 134K | 38 |
| 09/08/2019 | -0,14% | -0,01 | 7,19 | 7,06 | 7,05 | 7,20 | 246K | 35 |
| 08/08/2019 | 0,28% | 0,02 | 7,20 | 7,10 | 7,10 | 7,24 | 21K | 12 |
| 07/08/2019 | -0,83% | -0,06 | 7,18 | 7,10 | 7,10 | 7,18 | 70K | 31 |
| 06/08/2019 | 1,97% | 0,14 | 7,24 | 7,35 | 7,10 | 7,35 | 22K | 16 |
| 05/08/2019 | -2,07% | -0,15 | 7,10 | 7,25 | 7,10 | 7,26 | 29K | 13 |
| 02/08/2019 | -3,33% | -0,25 | 7,25 | 7,51 | 7,20 | 7,51 | 89K | 14 |
| 01/08/2019 | -0,66% | -0,05 | 7,50 | 7,50 | 7,50 | 7,55 | 15K | 8 |
| 31/07/2019 | 0,00% | 0,00 | 7,55 | 7,55 | 7,55 | 7,55 | 755 | 1 |
| 30/07/2019 | 0,94% | 0,07 | 7,55 | 7,50 | 7,50 | 7,55 | 8K | 7 |
| 29/07/2019 | -0,13% | -0,01 | 7,48 | 7,50 | 7,31 | 7,50 | 16K | 7 |
| 26/07/2019 | -0,79% | -0,06 | 7,49 | 7,35 | 7,35 | 7,49 | 4K | 5 |
| 25/07/2019 | -0,40% | -0,03 | 7,55 | 7,50 | 7,40 | 7,55 | 7K | 6 |
| 24/07/2019 | 0,00% | 0,00 | 7,58 | 7,50 | 7,50 | 7,58 | 36K | 14 |
| 23/07/2019 | -0,13% | -0,01 | 7,58 | 7,59 | 7,55 | 7,59 | 8K | 6 |
| 22/07/2019 | 1,20% | 0,09 | 7,59 | 7,51 | 7,50 | 7,65 | 63K | 33 |
| 19/07/2019 | 4,31% | 0,31 | 7,50 | 7,21 | 7,21 | 7,50 | 166K | 34 |
| 18/07/2019 | 0,00% | 0,00 | 7,19 | 7,18 | 7,18 | 7,20 | 10K | 8 |
| 17/07/2019 | -0,69% | -0,05 | 7,19 | 7,28 | 7,18 | 7,28 | 121K | 45 |
| 16/07/2019 | -3,60% | -0,27 | 7,24 | 7,45 | 7,21 | 7,45 | 130K | 57 |
| 15/07/2019 | -3,47% | -0,27 | 7,51 | 7,70 | 7,40 | 7,70 | 128K | 36 |
| 12/07/2019 | -0,26% | -0,02 | 7,78 | 7,81 | 7,78 | 7,81 | 7K | 5 |
| 11/07/2019 | 0,00% | 0,00 | 7,80 | 7,81 | 7,80 | 7,81 | 6K | 5 |
| 10/07/2019 | 0,00% | 0,00 | 7,80 | 7,81 | 7,69 | 7,81 | 45K | 14 |
| 08/07/2019 | 0,26% | 0,02 | 7,80 | 7,99 | 7,60 | 8,07 | 275K | 40 |
| 05/07/2019 | -0,26% | -0,02 | 7,78 | 7,79 | 7,50 | 7,80 | 216K | 50 |
Date,Open,High,Low,Close,Volume
04-Dec-19,8.09,8.10,8.08,8.10,10508
03-Dec-19,8.09,8.10,8.08,8.09,7279
02-Dec-19,8.10,8.10,8.00,8.09,68430
29-Nov-19,8.09,8.10,8.09,8.10,2428
28-Nov-19,8.09,8.10,8.09,8.10,2428
27-Nov-19,8.10,8.10,8.00,8.10,44915
26-Nov-19,8.10,8.10,8.09,8.10,2429
25-Nov-19,8.09,8.10,8.09,8.10,2429
22-Nov-19,8.09,8.10,8.08,8.10,4046
21-Nov-19,8.10,8.10,8.09,8.10,3239
19-Nov-19,8.10,8.10,8.10,8.10,810
18-Nov-19,8.08,8.10,8.08,8.10,6470
14-Nov-19,8.10,8.10,8.00,8.10,6447
13-Nov-19,8.10,8.10,7.70,8.08,12863
12-Nov-19,8.09,8.09,8.09,8.09,809
11-Nov-19,8.05,8.10,8.00,8.09,49126
08-Nov-19,8.00,8.10,8.00,8.09,109729
07-Nov-19,8.00,8.00,8.00,8.00,9600
05-Nov-19,8.08,8.08,8.03,8.03,85956
04-Nov-19,7.81,8.08,7.81,8.00,22746
01-Nov-19,8.00,8.00,8.00,8.00,1600
31-Oct-19,7.99,8.09,7.99,8.09,33110
29-Oct-19,7.95,8.07,7.55,8.07,18967
25-Oct-19,8.05,8.10,8.00,8.10,8041
24-Oct-19,7.85,8.00,7.85,8.00,7080
23-Oct-19,8.00,8.20,7.63,8.00,92151
22-Oct-19,7.98,8.00,7.98,7.99,32752
21-Oct-19,7.42,7.99,7.42,7.99,10857
18-Oct-19,7.90,7.99,7.90,7.99,2387
16-Oct-19,7.99,7.99,7.99,7.99,799
15-Oct-19,7.99,7.99,7.99,7.99,799
14-Oct-19,7.98,7.99,7.70,7.99,3166
11-Oct-19,7.99,7.99,7.70,7.98,54072
10-Oct-19,7.98,7.98,7.98,7.98,7980
09-Oct-19,7.70,7.98,7.70,7.98,2363
08-Oct-19,7.95,7.97,7.71,7.97,14200
07-Oct-19,7.98,7.98,7.89,7.90,9559
03-Oct-19,7.82,7.99,7.82,7.99,11067
02-Oct-19,7.99,7.99,7.98,7.99,3993
01-Oct-19,8.00,8.00,7.98,7.98,10398
30-Sep-19,7.85,8.00,7.85,8.00,23779
27-Sep-19,8.00,8.00,7.99,8.00,2399
26-Sep-19,7.97,8.00,7.61,8.00,89095
25-Sep-19,8.00,8.00,7.36,7.99,7896
24-Sep-19,7.99,8.00,7.99,7.99,4797
23-Sep-19,7.99,8.00,7.70,8.00,108713
20-Sep-19,8.00,8.00,7.60,8.00,132486
19-Sep-19,7.65,8.00,7.65,7.99,144041
18-Sep-19,7.58,7.65,7.35,7.65,75216
17-Sep-19,7.60,7.60,7.60,7.60,1520
16-Sep-19,7.60,7.60,7.59,7.60,3039
13-Sep-19,7.60,7.60,7.35,7.60,15927
12-Sep-19,7.59,7.60,7.59,7.60,16700
11-Sep-19,7.60,7.60,7.60,7.60,1520
10-Sep-19,7.60,7.60,7.40,7.60,6740
09-Sep-19,7.41,7.60,7.41,7.60,11970
06-Sep-19,7.78,7.80,7.60,7.60,26790
05-Sep-19,7.36,7.70,7.36,7.70,15982
04-Sep-19,7.70,7.70,7.70,7.70,770
03-Sep-19,7.67,7.70,7.66,7.70,3838
02-Sep-19,7.70,7.70,7.69,7.70,5385
30-Aug-19,7.60,7.70,7.50,7.70,56875
29-Aug-19,7.44,7.60,7.44,7.60,109186
28-Aug-19,7.44,7.44,7.40,7.43,55724
27-Aug-19,7.35,7.42,7.35,7.42,135290
26-Aug-19,7.38,7.40,7.38,7.40,39957
23-Aug-19,7.39,7.41,7.15,7.41,181312
22-Aug-19,7.39,7.40,7.22,7.38,23355
21-Aug-19,7.40,7.40,7.38,7.39,11829
20-Aug-19,7.20,7.40,7.20,7.39,26431
19-Aug-19,7.28,7.36,7.26,7.36,85779
16-Aug-19,7.35,7.35,7.20,7.35,13782
15-Aug-19,7.25,7.35,7.20,7.35,64030
14-Aug-19,7.18,7.25,7.18,7.20,206006
13-Aug-19,7.12,7.20,7.06,7.20,34993
12-Aug-19,7.25,7.25,6.96,7.06,133614
09-Aug-19,7.06,7.20,7.05,7.19,245961
08-Aug-19,7.10,7.24,7.10,7.20,20759
07-Aug-19,7.10,7.18,7.10,7.18,69790
06-Aug-19,7.35,7.35,7.10,7.24,22174
05-Aug-19,7.25,7.26,7.10,7.10,28677
02-Aug-19,7.51,7.51,7.20,7.25,88975
01-Aug-19,7.50,7.55,7.50,7.50,15012
31-Jul-19,7.55,7.55,7.55,7.55,755
30-Jul-19,7.50,7.55,7.50,7.55,8255
29-Jul-19,7.50,7.50,7.31,7.48,15549
26-Jul-19,7.35,7.49,7.35,7.49,4479
25-Jul-19,7.50,7.55,7.40,7.55,6743
24-Jul-19,7.50,7.58,7.50,7.58,36259
23-Jul-19,7.59,7.59,7.55,7.58,7583
22-Jul-19,7.51,7.65,7.50,7.59,62840
19-Jul-19,7.21,7.50,7.21,7.50,165668
18-Jul-19,7.18,7.20,7.18,7.19,10066
17-Jul-19,7.28,7.28,7.18,7.19,121349
16-Jul-19,7.45,7.45,7.21,7.24,130467
15-Jul-19,7.70,7.70,7.40,7.51,128421
12-Jul-19,7.81,7.81,7.78,7.78,7019
11-Jul-19,7.81,7.81,7.80,7.80,6245
10-Jul-19,7.81,7.81,7.69,7.80,45101
08-Jul-19,7.99,8.07,7.60,7.80,274630
05-Jul-19,7.79,7.80,7.50,7.78,216149
04-Jul-19,7.60,7.80,7.41,7.80,216149
03-Jul-19,7.60,7.60,7.60,7.60,216149
02-Jul-19,7.50,7.64,7.50,7.60,216149
01-Jul-19,7.65,7.65,7.23,7.64,216149
28-Jun-19,7.53,7.69,7.48,7.64,216149
27-Jun-19,7.48,7.55,7.37,7.39,216149
26-Jun-19,7.29,7.50,7.29,7.34,216149
25-Jun-19,7.21,7.27,7.12,7.27,216149
24-Jun-19,7.30,7.30,7.25,7.29,216149
21-Jun-19,7.27,7.30,7.27,7.30,216149
19-Jun-19,7.29,7.29,7.24,7.26,216149
18-Jun-19,7.61,7.64,7.30,7.42,216149
17-Jun-19,7.60,7.61,7.30,7.61,216149
14-Jun-19,7.60,7.60,7.00,7.60,216149
13-Jun-19,7.53,7.55,7.30,7.55,216149
12-Jun-19,7.50,7.50,7.50,7.50,216149
11-Jun-19,7.45,7.50,7.45,7.50,216149
10-Jun-19,7.49,7.50,7.49,7.50,216149
07-Jun-19,7.45,7.49,7.45,7.49,216149
06-Jun-19,7.10,7.45,7.01,7.45,216149
05-Jun-19,7.39,7.39,7.39,7.39,216149
04-Jun-19,7.39,7.39,7.39,7.39,216149
03-Jun-19,7.40,7.40,7.39,7.39,216149
31-May-19,7.59,7.59,7.45,7.58,216149
30-May-19,7.55,7.59,7.30,7.59,216149
29-May-19,7.55,7.55,7.55,7.55,216149
28-May-19,7.50,7.55,7.50,7.55,216149
27-May-19,7.50,7.50,7.50,7.50,216149
24-May-19,7.29,7.50,7.29,7.50,216149
23-May-19,7.20,7.29,7.20,7.29,216149
22-May-19,7.09,7.19,7.09,7.19,216149
21-May-19,7.00,7.09,7.00,7.09,216149
20-May-19,7.00,7.00,7.00,7.00,216149
*exoneração de responsabilidade