Cotação atual, histórico e gráfico do papel: REDE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/02/2019 | 0,00% | 0,00 | 7,24 | 7,26 | 7,24 | 7,26 | 1K | 2 |
| 19/02/2019 | 0,70% | 0,05 | 7,24 | 7,20 | 7,18 | 7,24 | 115K | 12 |
| 18/02/2019 | -0,83% | -0,06 | 7,19 | 7,10 | 7,10 | 7,20 | 8K | 4 |
| 15/02/2019 | 0,00% | 0,00 | 7,25 | 7,25 | 7,00 | 7,25 | 66K | 30 |
| 14/02/2019 | 0,14% | 0,01 | 7,25 | 7,24 | 6,83 | 7,25 | 115K | 27 |
| 12/02/2019 | 0,00% | 0,00 | 7,24 | 7,24 | 7,24 | 7,24 | 724 | 1 |
| 11/02/2019 | 0,00% | 0,00 | 7,24 | 7,24 | 7,24 | 7,24 | 4K | 1 |
| 08/02/2019 | 0,00% | 0,00 | 7,24 | 7,18 | 7,18 | 7,24 | 4K | 3 |
| 07/02/2019 | 0,00% | 0,00 | 7,24 | 7,23 | 7,22 | 7,24 | 9K | 4 |
| 06/02/2019 | 0,00% | 0,00 | 7,24 | 7,00 | 7,00 | 7,24 | 11K | 4 |
| 05/02/2019 | -0,14% | -0,01 | 7,24 | 7,22 | 7,10 | 7,24 | 31K | 8 |
| 04/02/2019 | 0,69% | 0,05 | 7,25 | 7,20 | 7,00 | 7,25 | 40K | 15 |
| 01/02/2019 | 0,28% | 0,02 | 7,20 | 7,19 | 7,17 | 7,21 | 56K | 11 |
| 31/01/2019 | 2,13% | 0,15 | 7,18 | 7,02 | 6,94 | 7,18 | 16K | 10 |
| 29/01/2019 | 0,00% | 0,00 | 7,03 | 7,03 | 7,02 | 7,03 | 4K | 3 |
| 28/01/2019 | 0,29% | 0,02 | 7,03 | 7,03 | 7,03 | 7,03 | 1K | 1 |
| 24/01/2019 | 0,00% | 0,00 | 7,01 | 6,97 | 6,97 | 7,01 | 3K | 2 |
| 23/01/2019 | 0,00% | 0,00 | 7,01 | 7,00 | 7,00 | 7,02 | 9K | 5 |
| 22/01/2019 | 0,00% | 0,00 | 7,01 | 6,99 | 6,99 | 7,01 | 5K | 3 |
| 21/01/2019 | 0,00% | 0,00 | 7,01 | 7,00 | 7,00 | 7,01 | 8K | 6 |
| 18/01/2019 | 0,43% | 0,03 | 7,01 | 7,00 | 6,98 | 7,01 | 6K | 4 |
| 17/01/2019 | 1,90% | 0,13 | 6,98 | 6,88 | 6,88 | 6,98 | 63K | 14 |
| 16/01/2019 | 1,48% | 0,10 | 6,85 | 6,81 | 6,73 | 6,85 | 14K | 4 |
| 15/01/2019 | 0,15% | 0,01 | 6,75 | 6,80 | 6,61 | 6,81 | 39K | 13 |
| 14/01/2019 | 0,00% | 0,00 | 6,74 | 6,80 | 6,74 | 6,80 | 7K | 5 |
| 11/01/2019 | -1,32% | -0,09 | 6,74 | 6,99 | 6,71 | 6,99 | 70K | 32 |
| 10/01/2019 | -2,29% | -0,16 | 6,83 | 6,90 | 6,83 | 6,99 | 52K | 26 |
| 09/01/2019 | 0,14% | 0,01 | 6,99 | 6,98 | 6,98 | 7,00 | 9K | 10 |
| 08/01/2019 | 0,43% | 0,03 | 6,98 | 6,98 | 6,97 | 6,98 | 8K | 4 |
| 07/01/2019 | -0,29% | -0,02 | 6,95 | 6,90 | 6,80 | 6,95 | 57K | 10 |
| 04/01/2019 | 0,00% | 0,00 | 6,97 | 6,97 | 6,97 | 6,97 | 697 | 1 |
| 03/01/2019 | 0,43% | 0,03 | 6,97 | 6,98 | 6,95 | 6,98 | 122K | 9 |
| 02/01/2019 | 0,00% | 0,00 | 6,94 | 6,94 | 6,90 | 6,98 | 35K | 12 |
| 28/12/2018 | 0,58% | 0,04 | 6,94 | 6,90 | 6,85 | 6,94 | 37K | 9 |
| 27/12/2018 | 0,29% | 0,02 | 6,90 | 6,89 | 6,89 | 6,90 | 2K | 3 |
| 21/12/2018 | 0,00% | 0,00 | 6,88 | 6,70 | 6,70 | 6,88 | 22K | 9 |
| 20/12/2018 | 0,15% | 0,01 | 6,88 | 6,76 | 6,70 | 6,88 | 8K | 3 |
| 19/12/2018 | 1,78% | 0,12 | 6,87 | 6,98 | 6,76 | 6,98 | 3K | 4 |
| 18/12/2018 | -1,60% | -0,11 | 6,75 | 6,86 | 6,75 | 6,86 | 13K | 7 |
| 17/12/2018 | -0,44% | -0,03 | 6,86 | 6,70 | 6,70 | 6,89 | 67K | 23 |
| 14/12/2018 | 0,15% | 0,01 | 6,89 | 6,41 | 6,41 | 6,89 | 47K | 19 |
| 13/12/2018 | 0,00% | 0,00 | 6,88 | 6,88 | 6,88 | 6,90 | 3K | 3 |
| 12/12/2018 | 0,73% | 0,05 | 6,88 | 6,37 | 6,37 | 6,89 | 15K | 11 |
| 11/12/2018 | 0,44% | 0,03 | 6,83 | 6,82 | 6,82 | 6,83 | 3K | 2 |
| 10/12/2018 | 0,00% | 0,00 | 6,80 | 6,50 | 6,50 | 6,80 | 16K | 4 |
| 07/12/2018 | 1,34% | 0,09 | 6,80 | 6,50 | 6,50 | 6,80 | 12K | 7 |
| 06/12/2018 | 0,15% | 0,01 | 6,71 | 6,70 | 6,70 | 6,71 | 5K | 5 |
| 05/12/2018 | 0,30% | 0,02 | 6,70 | 6,21 | 6,21 | 6,70 | 3K | 4 |
| 04/12/2018 | -0,30% | -0,02 | 6,68 | 6,55 | 6,55 | 6,68 | 9K | 5 |
| 03/12/2018 | 0,00% | 0,00 | 6,70 | 6,70 | 6,60 | 6,70 | 21K | 6 |
| 30/11/2018 | 3,08% | 0,20 | 6,70 | 6,50 | 6,30 | 6,70 | 37K | 16 |
| 29/11/2018 | 0,78% | 0,05 | 6,50 | 6,50 | 6,30 | 6,50 | 9K | 11 |
| 28/11/2018 | 0,00% | 0,00 | 6,45 | 6,45 | 6,35 | 6,45 | 27K | 27 |
| 27/11/2018 | 0,00% | 0,00 | 6,45 | 6,45 | 6,44 | 6,45 | 3K | 3 |
| 26/11/2018 | 2,38% | 0,15 | 6,45 | 6,45 | 6,40 | 6,45 | 4K | 5 |
| 23/11/2018 | 1,61% | 0,10 | 6,30 | 5,85 | 5,85 | 6,30 | 23K | 5 |
| 22/11/2018 | 0,00% | 0,00 | 6,20 | 6,01 | 6,01 | 6,20 | 22K | 8 |
| 21/11/2018 | 0,32% | 0,02 | 6,20 | 6,01 | 6,01 | 6,20 | 24K | 10 |
| 19/11/2018 | 0,32% | 0,02 | 6,18 | 6,20 | 6,18 | 6,20 | 5K | 2 |
| 16/11/2018 | -0,65% | -0,04 | 6,16 | 6,19 | 6,16 | 6,20 | 11K | 7 |
| 14/11/2018 | 3,33% | 0,20 | 6,20 | 6,20 | 6,20 | 6,20 | 620 | 1 |
| 13/11/2018 | -6,25% | -0,40 | 6,00 | 6,04 | 5,93 | 6,40 | 64K | 25 |
| 12/11/2018 | 0,00% | 0,00 | 6,40 | 6,40 | 6,30 | 6,45 | 18K | 14 |
| 09/11/2018 | 4,92% | 0,30 | 6,40 | 6,20 | 6,03 | 6,40 | 11K | 10 |
| 08/11/2018 | -0,81% | -0,05 | 6,10 | 6,33 | 6,10 | 6,34 | 21K | 6 |
| 07/11/2018 | -3,15% | -0,20 | 6,15 | 6,94 | 6,10 | 6,94 | 72K | 29 |
| 06/11/2018 | 4,10% | 0,25 | 6,35 | 6,25 | 6,25 | 6,35 | 9K | 7 |
| 05/11/2018 | 0,00% | 0,00 | 6,10 | 6,03 | 6,02 | 6,39 | 7K | 5 |
| 01/11/2018 | -3,94% | -0,25 | 6,10 | 6,02 | 6,01 | 6,69 | 25K | 13 |
| 31/10/2018 | 1,60% | 0,10 | 6,35 | 6,03 | 6,00 | 6,70 | 61K | 25 |
| 30/10/2018 | 0,00% | 0,00 | 6,25 | 6,00 | 6,00 | 6,25 | 4K | 3 |
| 29/10/2018 | -0,64% | -0,04 | 6,25 | 6,30 | 6,00 | 6,30 | 11K | 7 |
| 25/10/2018 | 0,00% | 0,00 | 6,29 | 6,30 | 6,29 | 6,30 | 11K | 3 |
| 24/10/2018 | 0,00% | 0,00 | 6,29 | 6,29 | 6,12 | 6,29 | 16K | 8 |
| 23/10/2018 | 1,62% | 0,10 | 6,29 | 6,19 | 6,19 | 6,29 | 6K | 3 |
| 22/10/2018 | 0,32% | 0,02 | 6,19 | 6,19 | 6,19 | 6,19 | 1K | 1 |
| 19/10/2018 | 0,00% | 0,00 | 6,17 | 6,16 | 6,16 | 6,17 | 7K | 4 |
| 17/10/2018 | 0,65% | 0,04 | 6,17 | 6,00 | 6,00 | 6,17 | 41K | 11 |
| 16/10/2018 | 0,00% | 0,00 | 6,13 | 6,00 | 6,00 | 6,13 | 53K | 21 |
| 15/10/2018 | 0,00% | 0,00 | 6,13 | 6,00 | 6,00 | 6,13 | 47K | 20 |
| 11/10/2018 | 0,16% | 0,01 | 6,13 | 6,13 | 6,13 | 6,13 | 613 | 1 |
| 10/10/2018 | 0,33% | 0,02 | 6,12 | 6,11 | 6,11 | 6,12 | 1K | 2 |
| 09/10/2018 | 0,99% | 0,06 | 6,10 | 6,04 | 6,00 | 6,10 | 32K | 14 |
| 08/10/2018 | 1,00% | 0,06 | 6,04 | 5,98 | 5,98 | 6,50 | 144K | 22 |
| 05/10/2018 | -0,17% | -0,01 | 5,98 | 5,95 | 5,95 | 5,98 | 11K | 5 |
| 04/10/2018 | 0,00% | 0,00 | 5,99 | 5,95 | 5,90 | 5,99 | 39K | 12 |
| 03/10/2018 | 0,17% | 0,01 | 5,99 | 5,99 | 5,95 | 5,99 | 20K | 6 |
| 02/10/2018 | -0,17% | -0,01 | 5,98 | 5,90 | 5,70 | 5,99 | 97K | 50 |
| 28/09/2018 | -0,17% | -0,01 | 5,99 | 5,90 | 5,90 | 6,00 | 22K | 5 |
| 27/09/2018 | 0,00% | 0,00 | 6,00 | 5,95 | 5,95 | 6,00 | 20K | 2 |
| 26/09/2018 | 0,00% | 0,00 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 25/09/2018 | 0,00% | 0,00 | 6,00 | 5,82 | 5,82 | 6,00 | 32K | 8 |
| 24/09/2018 | 0,84% | 0,05 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 21/09/2018 | -0,17% | -0,01 | 5,95 | 5,80 | 5,80 | 5,95 | 9K | 6 |
| 20/09/2018 | 0,00% | 0,00 | 5,96 | 5,95 | 5,95 | 5,96 | 4K | 2 |
| 19/09/2018 | 0,00% | 0,00 | 5,96 | 5,96 | 5,96 | 5,96 | 13K | 3 |
| 18/09/2018 | 0,00% | 0,00 | 5,96 | 5,96 | 5,96 | 5,96 | 1K | 1 |
| 17/09/2018 | 0,00% | 0,00 | 5,96 | 5,95 | 5,95 | 5,96 | 7K | 2 |
| 14/09/2018 | 0,00% | 0,00 | 5,96 | 5,96 | 5,96 | 5,96 | 596 | 1 |
| 13/09/2018 | -0,67% | -0,04 | 5,96 | 5,90 | 5,90 | 5,96 | 2K | 3 |
| 11/09/2018 | 0,00% | 0,00 | 6,00 | 5,90 | 5,90 | 6,00 | 5K | 3 |
Date,Open,High,Low,Close,Volume
20-Feb-19,7.26,7.26,7.24,7.24,1450
19-Feb-19,7.20,7.24,7.18,7.24,115016
18-Feb-19,7.10,7.20,7.10,7.19,7901
15-Feb-19,7.25,7.25,7.00,7.25,66350
14-Feb-19,7.24,7.25,6.83,7.25,114641
12-Feb-19,7.24,7.24,7.24,7.24,724
11-Feb-19,7.24,7.24,7.24,7.24,3620
08-Feb-19,7.18,7.24,7.18,7.24,4314
07-Feb-19,7.23,7.24,7.22,7.24,8676
06-Feb-19,7.00,7.24,7.00,7.24,10758
05-Feb-19,7.22,7.24,7.10,7.24,31077
04-Feb-19,7.20,7.25,7.00,7.25,39684
01-Feb-19,7.19,7.21,7.17,7.20,56092
31-Jan-19,7.02,7.18,6.94,7.18,16278
29-Jan-19,7.03,7.03,7.02,7.03,3514
28-Jan-19,7.03,7.03,7.03,7.03,1406
24-Jan-19,6.97,7.01,6.97,7.01,2796
23-Jan-19,7.00,7.02,7.00,7.01,9118
22-Jan-19,6.99,7.01,6.99,7.01,4897
21-Jan-19,7.00,7.01,7.00,7.01,7701
18-Jan-19,7.00,7.01,6.98,7.01,6303
17-Jan-19,6.88,6.98,6.88,6.98,62741
16-Jan-19,6.81,6.85,6.73,6.85,13624
15-Jan-19,6.80,6.81,6.61,6.75,38778
14-Jan-19,6.80,6.80,6.74,6.74,7450
11-Jan-19,6.99,6.99,6.71,6.74,70023
10-Jan-19,6.90,6.99,6.83,6.83,52162
09-Jan-19,6.98,7.00,6.98,6.99,9089
08-Jan-19,6.98,6.98,6.97,6.98,7677
07-Jan-19,6.90,6.95,6.80,6.95,57268
04-Jan-19,6.97,6.97,6.97,6.97,697
03-Jan-19,6.98,6.98,6.95,6.97,122379
02-Jan-19,6.94,6.98,6.90,6.94,35235
28-Dec-18,6.90,6.94,6.85,6.94,36569
27-Dec-18,6.89,6.90,6.89,6.90,2068
21-Dec-18,6.70,6.88,6.70,6.88,21782
20-Dec-18,6.76,6.88,6.70,6.88,8064
19-Dec-18,6.98,6.98,6.76,6.87,3437
18-Dec-18,6.86,6.86,6.75,6.75,12868
17-Dec-18,6.70,6.89,6.70,6.86,67402
14-Dec-18,6.41,6.89,6.41,6.89,46683
13-Dec-18,6.88,6.90,6.88,6.88,2754
12-Dec-18,6.37,6.89,6.37,6.88,14984
11-Dec-18,6.82,6.83,6.82,6.83,3414
10-Dec-18,6.50,6.80,6.50,6.80,16180
07-Dec-18,6.50,6.80,6.50,6.80,12137
06-Dec-18,6.70,6.71,6.70,6.71,5361
05-Dec-18,6.21,6.70,6.21,6.70,3298
04-Dec-18,6.55,6.68,6.55,6.68,9208
03-Dec-18,6.70,6.70,6.60,6.70,21157
30-Nov-18,6.50,6.70,6.30,6.70,36612
29-Nov-18,6.50,6.50,6.30,6.50,8972
28-Nov-18,6.45,6.45,6.35,6.45,26885
27-Nov-18,6.45,6.45,6.44,6.45,2579
26-Nov-18,6.45,6.45,6.40,6.45,3864
23-Nov-18,5.85,6.30,5.85,6.30,23245
22-Nov-18,6.01,6.20,6.01,6.20,22069
21-Nov-18,6.01,6.20,6.01,6.20,23500
19-Nov-18,6.20,6.20,6.18,6.18,4954
16-Nov-18,6.19,6.20,6.16,6.16,11128
14-Nov-18,6.20,6.20,6.20,6.20,620
13-Nov-18,6.04,6.40,5.93,6.00,63579
12-Nov-18,6.40,6.45,6.30,6.40,17787
09-Nov-18,6.20,6.40,6.03,6.40,11136
08-Nov-18,6.33,6.34,6.10,6.10,21416
07-Nov-18,6.94,6.94,6.10,6.15,72195
06-Nov-18,6.25,6.35,6.25,6.35,8799
05-Nov-18,6.03,6.39,6.02,6.10,6716
01-Nov-18,6.02,6.69,6.01,6.10,24531
31-Oct-18,6.03,6.70,6.00,6.35,61397
30-Oct-18,6.00,6.25,6.00,6.25,4285
29-Oct-18,6.30,6.30,6.00,6.25,11243
25-Oct-18,6.30,6.30,6.29,6.29,10709
24-Oct-18,6.29,6.29,6.12,6.29,16068
23-Oct-18,6.19,6.29,6.19,6.29,5621
22-Oct-18,6.19,6.19,6.19,6.19,1238
19-Oct-18,6.16,6.17,6.16,6.17,7394
17-Oct-18,6.00,6.17,6.00,6.17,41100
16-Oct-18,6.00,6.13,6.00,6.13,53427
15-Oct-18,6.00,6.13,6.00,6.13,46624
11-Oct-18,6.13,6.13,6.13,6.13,613
10-Oct-18,6.11,6.12,6.11,6.12,1223
09-Oct-18,6.04,6.10,6.00,6.10,31556
08-Oct-18,5.98,6.50,5.98,6.04,143949
05-Oct-18,5.95,5.98,5.95,5.98,10730
04-Oct-18,5.95,5.99,5.90,5.99,38649
03-Oct-18,5.99,5.99,5.95,5.99,19717
02-Oct-18,5.90,5.99,5.70,5.98,96937
28-Sep-18,5.90,6.00,5.90,5.99,21867
27-Sep-18,5.95,6.00,5.95,6.00,20235
26-Sep-18,6.00,6.00,6.00,6.00,600
25-Sep-18,5.82,6.00,5.82,6.00,31724
24-Sep-18,6.00,6.00,6.00,6.00,600
21-Sep-18,5.80,5.95,5.80,5.95,8813
20-Sep-18,5.95,5.96,5.95,5.96,3571
19-Sep-18,5.96,5.96,5.96,5.96,13112
18-Sep-18,5.96,5.96,5.96,5.96,1192
17-Sep-18,5.95,5.96,5.95,5.96,7144
14-Sep-18,5.96,5.96,5.96,5.96,596
13-Sep-18,5.90,5.96,5.90,5.96,1781
11-Sep-18,5.90,6.00,5.90,6.00,4765
10-Sep-18,5.93,6.00,5.93,6.00,4765
06-Sep-18,5.98,6.00,5.81,6.00,4765
05-Sep-18,5.95,6.00,5.95,6.00,4765
04-Sep-18,6.03,6.03,5.80,5.99,4765
03-Sep-18,6.00,6.10,5.90,6.05,4765
31-Aug-18,5.78,6.14,5.78,6.14,4765
29-Aug-18,5.99,6.15,5.90,6.00,4765
28-Aug-18,5.91,6.00,5.91,6.00,4765
27-Aug-18,5.99,6.00,5.99,6.00,4765
24-Aug-18,6.00,6.00,6.00,6.00,4765
23-Aug-18,6.00,6.00,6.00,6.00,4765
20-Aug-18,6.00,6.00,6.00,6.00,4765
17-Aug-18,5.95,6.00,5.95,6.00,4765
16-Aug-18,5.80,6.00,5.80,6.00,4765
15-Aug-18,5.85,6.00,5.80,6.00,4765
14-Aug-18,6.00,6.00,5.95,6.00,4765
13-Aug-18,5.89,5.95,5.89,5.95,4765
10-Aug-18,5.90,5.90,5.71,5.90,4765
09-Aug-18,5.90,5.90,5.80,5.89,4765
06-Aug-18,5.88,5.94,5.88,5.94,4765
02-Aug-18,6.00,6.03,6.00,6.03,4765
01-Aug-18,6.10,6.10,5.91,6.05,4765
31-Jul-18,5.86,5.95,5.80,5.95,4765
30-Jul-18,5.99,5.99,5.85,5.94,4765
27-Jul-18,5.96,6.00,5.50,5.94,4765
26-Jul-18,5.81,5.96,5.80,5.96,4765
25-Jul-18,6.00,6.00,5.77,5.98,4765
24-Jul-18,6.00,6.00,5.80,6.00,4765
23-Jul-18,5.87,6.00,5.87,5.97,4765
20-Jul-18,5.65,5.77,5.65,5.77,4765
19-Jul-18,5.27,5.53,5.27,5.53,4765
18-Jul-18,5.34,5.34,5.21,5.24,4765
17-Jul-18,5.60,5.60,5.32,5.33,4765
*exoneração de responsabilidade