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
28-Jan-22,6.64,6.76,6.64,6.65,18089
27-Jan-22,6.59,6.99,6.59,6.62,31984
26-Jan-22,6.69,6.99,6.60,6.60,25407
25-Jan-22,6.43,6.70,6.43,6.55,13135
24-Jan-22,7.01,7.04,6.69,6.69,12513
21-Jan-22,6.69,6.69,6.55,6.55,2644
20-Jan-22,6.50,6.66,6.50,6.65,7286
19-Jan-22,6.69,6.69,6.50,6.51,24867
18-Jan-22,6.69,6.69,6.69,6.69,669
17-Jan-22,6.44,6.74,6.44,6.74,3250
13-Jan-22,6.42,6.42,6.39,6.39,3848
12-Jan-22,6.77,6.77,6.48,6.77,8659
11-Jan-22,6.41,6.41,6.41,6.41,3205
10-Jan-22,6.32,6.77,6.32,6.77,5802
07-Jan-22,6.77,6.77,6.77,6.77,677
06-Jan-22,6.79,6.79,6.79,6.79,4753
05-Jan-22,6.75,6.75,6.75,6.75,3375
04-Jan-22,6.79,6.80,6.77,6.80,4751
03-Jan-22,6.50,6.70,6.50,6.66,3976
29-Dec-21,6.54,6.54,6.54,6.54,1962
28-Dec-21,6.51,6.51,6.51,6.51,1953
27-Dec-21,6.65,6.71,6.65,6.71,8717
22-Dec-21,6.69,6.69,6.69,6.69,6021
21-Dec-21,6.69,6.69,6.61,6.61,3332
20-Dec-21,6.43,6.70,6.36,6.70,13031
17-Dec-21,6.60,6.60,6.59,6.59,1978
16-Dec-21,6.80,6.80,6.72,6.72,8152
15-Dec-21,6.38,6.80,6.38,6.80,11505
14-Dec-21,6.70,6.70,6.41,6.41,14037
13-Dec-21,6.79,6.79,6.69,6.69,2696
10-Dec-21,6.50,6.50,6.38,6.38,6421
09-Dec-21,6.39,6.42,6.38,6.42,4480
08-Dec-21,6.37,6.39,6.32,6.39,6992
07-Dec-21,6.36,6.36,6.36,6.36,1272
06-Dec-21,6.36,6.65,6.34,6.35,13419
03-Dec-21,6.40,6.40,6.40,6.40,1280
02-Dec-21,6.35,6.35,6.35,6.35,5080
01-Dec-21,6.38,6.38,6.35,6.35,5725
30-Nov-21,6.50,6.50,6.50,6.50,5850
29-Nov-21,6.36,6.36,6.36,6.36,636
26-Nov-21,6.37,6.40,6.35,6.35,11441
24-Nov-21,6.37,6.39,6.37,6.39,5098
23-Nov-21,6.36,6.37,6.36,6.36,1909
22-Nov-21,6.31,6.42,6.31,6.42,3827
19-Nov-21,6.39,6.39,6.25,6.31,10152
18-Nov-21,6.51,6.55,6.36,6.39,14864
17-Nov-21,7.20,7.35,7.10,7.11,16796
16-Nov-21,6.80,7.45,6.80,7.20,96045
12-Nov-21,6.60,6.99,6.60,6.62,10155
11-Nov-21,6.53,6.55,6.53,6.55,3273
10-Nov-21,6.55,6.55,6.55,6.55,4585
09-Nov-21,6.50,6.58,6.50,6.51,7828
08-Nov-21,6.51,6.59,6.51,6.52,7206
04-Nov-21,6.51,6.58,6.50,6.58,13018
03-Nov-21,6.54,6.59,6.53,6.58,2624
01-Nov-21,6.60,6.60,6.52,6.53,2618
29-Oct-21,6.61,6.61,6.60,6.60,15190
28-Oct-21,6.70,6.95,6.61,6.61,13955
27-Oct-21,6.71,6.71,6.70,6.70,2011
25-Oct-21,6.66,6.66,6.66,6.66,666
22-Oct-21,6.70,6.70,6.60,6.60,15868
21-Oct-21,6.70,6.70,6.70,6.70,670
20-Oct-21,6.79,6.79,6.79,6.79,1358
19-Oct-21,6.70,6.93,6.70,6.81,31744
18-Oct-21,6.67,6.67,6.66,6.66,1999
15-Oct-21,6.64,6.68,6.62,6.67,8631
14-Oct-21,6.64,6.64,6.64,6.64,1328
13-Oct-21,6.63,6.66,6.61,6.63,7962
11-Oct-21,6.88,6.88,6.66,6.66,7434
08-Oct-21,6.81,6.84,6.79,6.84,4765
07-Oct-21,6.79,6.79,6.79,6.79,1358
06-Oct-21,6.66,6.68,6.65,6.65,37258
05-Oct-21,6.89,6.89,6.67,6.74,8034
04-Oct-21,6.71,6.71,6.66,6.66,2003
01-Oct-21,6.75,6.75,6.75,6.75,1350
30-Sep-21,6.79,6.79,6.75,6.75,8083
29-Sep-21,6.85,6.85,6.76,6.84,14277
28-Sep-21,6.70,6.71,6.65,6.67,20005
27-Sep-21,6.90,6.91,6.74,6.76,21050
23-Sep-21,6.95,6.96,6.91,6.91,5525
22-Sep-21,6.97,7.02,6.76,6.76,8343
21-Sep-21,6.89,6.89,6.68,6.71,9430
20-Sep-21,6.85,6.85,6.73,6.80,8767
17-Sep-21,6.95,6.95,6.87,6.87,10329
16-Sep-21,6.70,6.99,6.70,6.99,111968
15-Sep-21,7.00,7.00,6.82,6.82,10269
13-Sep-21,7.03,7.03,6.91,7.03,9096
10-Sep-21,6.84,6.86,6.84,6.84,4106
09-Sep-21,6.82,6.83,6.81,6.82,8858
08-Sep-21,6.84,7.00,6.80,6.80,13740
06-Sep-21,6.81,6.81,6.80,6.80,30002
03-Sep-21,6.83,7.04,6.81,6.81,17741
01-Sep-21,6.92,7.29,6.82,6.85,13981
31-Aug-21,6.82,6.90,6.82,6.83,23991
30-Aug-21,6.90,6.91,6.90,6.90,35837
27-Aug-21,6.93,7.00,6.91,6.91,36004
26-Aug-21,6.98,7.00,6.92,6.92,18078
25-Aug-21,7.00,7.06,7.00,7.06,6306
24-Aug-21,6.96,6.98,6.96,6.98,3485
23-Aug-21,6.83,7.05,6.83,6.96,15352
20-Aug-21,6.76,7.28,6.71,7.00,38434
19-Aug-21,6.81,6.90,6.81,6.85,8880
18-Aug-21,7.11,7.13,6.82,7.11,103874
17-Aug-21,7.30,7.49,7.29,7.49,78922
16-Aug-21,7.30,7.68,7.25,7.25,50346
13-Aug-21,7.39,7.39,7.22,7.23,70869
12-Aug-21,7.36,7.36,7.30,7.30,121661
11-Aug-21,7.47,7.47,7.35,7.35,45774
10-Aug-21,7.49,7.49,7.46,7.47,3737
09-Aug-21,7.45,7.50,7.35,7.50,281259
06-Aug-21,7.49,7.49,7.49,7.49,8988
05-Aug-21,7.46,7.46,7.40,7.40,33411
04-Aug-21,7.48,7.57,7.45,7.45,59160
03-Aug-21,7.45,7.70,7.45,7.70,23693
02-Aug-21,7.51,7.55,7.51,7.54,7534
30-Jul-21,7.51,7.51,7.50,7.50,4499
29-Jul-21,7.57,7.57,7.45,7.57,20304
28-Jul-21,7.89,7.90,7.49,7.67,13630
27-Jul-21,7.88,7.90,7.50,7.50,187302
26-Jul-21,7.70,7.99,7.69,7.90,83513
23-Jul-21,7.71,7.71,7.61,7.70,39188
22-Jul-21,7.51,7.75,7.51,7.60,17616
21-Jul-21,7.51,7.57,7.51,7.55,14357
20-Jul-21,7.53,7.64,7.53,7.53,9073
19-Jul-21,7.55,7.59,7.50,7.50,28639
16-Jul-21,7.61,7.73,7.61,7.63,5384
15-Jul-21,7.63,7.73,7.63,7.63,12262
14-Jul-21,7.68,7.73,7.67,7.73,3076
13-Jul-21,7.66,7.74,7.66,7.68,9230
12-Jul-21,7.54,7.79,7.54,7.75,31703
08-Jul-21,7.52,7.71,7.50,7.53,89084
07-Jul-21,7.63,7.63,7.51,7.54,160122
06-Jul-21,7.83,7.83,7.67,7.70,31608
05-Jul-21,7.90,7.91,7.60,7.75,191217