Cotação atual, histórico e gráfico do papel: REDE3

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
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-19,7.60,7.80,7.41,7.80,43098
03-Jul-19,7.60,7.60,7.60,7.60,5320
02-Jul-19,7.50,7.64,7.50,7.60,44029
01-Jul-19,7.65,7.65,7.23,7.64,4543
28-Jun-19,7.53,7.69,7.48,7.64,132449
27-Jun-19,7.48,7.55,7.37,7.39,134272
26-Jun-19,7.29,7.50,7.29,7.34,161177
25-Jun-19,7.21,7.27,7.12,7.27,17367
24-Jun-19,7.30,7.30,7.25,7.29,36464
21-Jun-19,7.27,7.30,7.27,7.30,10930
19-Jun-19,7.29,7.29,7.24,7.26,10909
18-Jun-19,7.61,7.64,7.30,7.42,126959
17-Jun-19,7.60,7.61,7.30,7.61,405753
14-Jun-19,7.60,7.60,7.00,7.60,113272
13-Jun-19,7.53,7.55,7.30,7.55,144447
12-Jun-19,7.50,7.50,7.50,7.50,750
11-Jun-19,7.45,7.50,7.45,7.50,12740
10-Jun-19,7.49,7.50,7.49,7.50,8240
07-Jun-19,7.45,7.49,7.45,7.49,4486
06-Jun-19,7.10,7.45,7.01,7.45,100432
05-Jun-19,7.39,7.39,7.39,7.39,739
04-Jun-19,7.39,7.39,7.39,7.39,739
03-Jun-19,7.40,7.40,7.39,7.39,19225
31-May-19,7.59,7.59,7.45,7.58,3764
30-May-19,7.55,7.59,7.30,7.59,3754
29-May-19,7.55,7.55,7.55,7.55,755
28-May-19,7.50,7.55,7.50,7.55,1505
27-May-19,7.50,7.50,7.50,7.50,3000
24-May-19,7.29,7.50,7.29,7.50,89362
23-May-19,7.20,7.29,7.20,7.29,4363
22-May-19,7.09,7.19,7.09,7.19,5009
21-May-19,7.00,7.09,7.00,7.09,4229
20-May-19,7.00,7.00,7.00,7.00,4200
17-May-19,7.00,7.00,7.00,7.00,4900
16-May-19,6.98,6.99,6.98,6.99,7688
15-May-19,6.97,6.99,6.96,6.99,11155
14-May-19,6.95,6.99,6.95,6.99,11148
13-May-19,6.99,7.00,6.62,7.00,49334
10-May-19,7.00,7.00,7.00,7.00,700
08-May-19,6.80,7.00,6.80,7.00,6155
07-May-19,6.92,7.10,6.91,7.10,7015
06-May-19,7.00,7.00,6.95,6.95,1395
03-May-19,7.00,7.04,6.98,6.99,19583
02-May-19,7.30,7.35,6.96,6.96,223171
30-Apr-19,7.50,7.59,7.30,7.50,20806
29-Apr-19,7.59,7.59,7.44,7.44,3003
26-Apr-19,7.58,7.59,7.58,7.59,3003
25-Apr-19,7.59,7.59,7.40,7.58,3003
24-Apr-19,7.59,7.59,7.50,7.55,3003
23-Apr-19,7.59,7.59,7.30,7.59,3003
22-Apr-19,7.02,7.59,7.02,7.59,3003
18-Apr-19,7.55,7.60,7.55,7.59,3003
17-Apr-19,7.55,7.57,7.55,7.57,3003
16-Apr-19,7.55,7.59,7.55,7.59,3003
15-Apr-19,8.02,8.02,7.45,7.45,3003
12-Apr-19,7.40,8.00,7.20,7.50,3003
11-Apr-19,7.25,7.40,7.25,7.40,3003
10-Apr-19,7.29,7.29,7.15,7.22,3003
09-Apr-19,7.13,7.15,7.13,7.13,3003
08-Apr-19,6.96,6.96,6.96,6.96,3003
05-Apr-19,6.96,6.96,6.96,6.96,3003
04-Apr-19,6.96,6.96,6.96,6.96,3003
03-Apr-19,7.00,7.07,6.99,6.99,3003
02-Apr-19,7.00,7.07,6.90,7.00,3003
01-Apr-19,7.47,7.47,7.00,7.00,3003
29-Mar-19,7.01,7.50,7.01,7.50,3003
28-Mar-19,7.39,7.49,7.39,7.45,3003
27-Mar-19,7.25,7.39,7.22,7.30,3003
26-Mar-19,7.12,7.23,7.05,7.22,3003
25-Mar-19,7.13,7.13,7.00,7.00,3003
22-Mar-19,7.23,7.24,6.92,7.15,3003
21-Mar-19,7.01,7.24,7.01,7.24,3003
20-Mar-19,7.30,7.30,7.10,7.27,3003
18-Mar-19,7.20,7.20,7.12,7.18,3003
15-Mar-19,7.02,7.20,7.01,7.20,3003
14-Mar-19,7.15,7.20,7.15,7.20,3003
13-Mar-19,7.01,7.25,7.01,7.25,3003
11-Mar-19,7.35,7.35,7.35,7.35,3003
07-Mar-19,7.10,7.30,7.03,7.29,3003