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 |
| 23/04/2019 | 0,00% | 0,00 | 7,59 | 7,59 | 7,30 | 7,59 | 25K | 23 |
| 22/04/2019 | 0,00% | 0,00 | 7,59 | 7,02 | 7,02 | 7,59 | 3K | 2 |
| 18/04/2019 | 0,26% | 0,02 | 7,59 | 7,55 | 7,55 | 7,60 | 4K | 5 |
| 17/04/2019 | -0,26% | -0,02 | 7,57 | 7,55 | 7,55 | 7,57 | 2K | 3 |
| 16/04/2019 | 1,88% | 0,14 | 7,59 | 7,55 | 7,55 | 7,59 | 2K | 2 |
| 15/04/2019 | -0,67% | -0,05 | 7,45 | 8,02 | 7,45 | 8,02 | 102K | 19 |
| 12/04/2019 | 1,35% | 0,10 | 7,50 | 7,40 | 7,20 | 8,00 | 142K | 47 |
| 11/04/2019 | 2,49% | 0,18 | 7,40 | 7,25 | 7,25 | 7,40 | 31K | 12 |
| 10/04/2019 | 1,26% | 0,09 | 7,22 | 7,29 | 7,15 | 7,29 | 28K | 8 |
| 09/04/2019 | 2,44% | 0,17 | 7,13 | 7,13 | 7,13 | 7,15 | 22K | 6 |
| 08/04/2019 | 0,00% | 0,00 | 6,96 | 6,96 | 6,96 | 6,96 | 14K | 1 |
| 05/04/2019 | 0,00% | 0,00 | 6,96 | 6,96 | 6,96 | 6,96 | 19K | 7 |
| 04/04/2019 | -0,43% | -0,03 | 6,96 | 6,96 | 6,96 | 6,96 | 696 | 1 |
| 03/04/2019 | -0,14% | -0,01 | 6,99 | 7,00 | 6,99 | 7,07 | 10K | 4 |
| 02/04/2019 | 0,00% | 0,00 | 7,00 | 7,00 | 6,90 | 7,07 | 21K | 17 |
| 01/04/2019 | -6,67% | -0,50 | 7,00 | 7,47 | 7,00 | 7,47 | 120K | 69 |
| 29/03/2019 | 0,67% | 0,05 | 7,50 | 7,01 | 7,01 | 7,50 | 93K | 17 |
| 28/03/2019 | 2,05% | 0,15 | 7,45 | 7,39 | 7,39 | 7,49 | 36K | 14 |
| 27/03/2019 | 1,11% | 0,08 | 7,30 | 7,25 | 7,22 | 7,39 | 13K | 13 |
| 26/03/2019 | 3,14% | 0,22 | 7,22 | 7,12 | 7,05 | 7,23 | 29K | 10 |
| 25/03/2019 | -2,10% | -0,15 | 7,00 | 7,13 | 7,00 | 7,13 | 12K | 8 |
| 22/03/2019 | -1,24% | -0,09 | 7,15 | 7,23 | 6,92 | 7,24 | 38K | 12 |
| 21/03/2019 | -0,41% | -0,03 | 7,24 | 7,01 | 7,01 | 7,24 | 28K | 6 |
| 20/03/2019 | 1,25% | 0,09 | 7,27 | 7,30 | 7,10 | 7,30 | 7K | 6 |
| 18/03/2019 | -0,28% | -0,02 | 7,18 | 7,20 | 7,12 | 7,20 | 4K | 6 |
| 15/03/2019 | 0,00% | 0,00 | 7,20 | 7,02 | 7,01 | 7,20 | 11K | 10 |
| 14/03/2019 | -0,69% | -0,05 | 7,20 | 7,15 | 7,15 | 7,20 | 12K | 6 |
| 13/03/2019 | -1,36% | -0,10 | 7,25 | 7,01 | 7,01 | 7,25 | 9K | 6 |
| 11/03/2019 | 0,82% | 0,06 | 7,35 | 7,35 | 7,35 | 7,35 | 2K | 3 |
| 07/03/2019 | -0,14% | -0,01 | 7,29 | 7,10 | 7,03 | 7,30 | 14K | 9 |
| 06/03/2019 | -1,35% | -0,10 | 7,30 | 7,40 | 7,30 | 7,40 | 6K | 4 |
| 01/03/2019 | 1,93% | 0,14 | 7,40 | 7,26 | 7,02 | 7,40 | 118K | 18 |
| 28/02/2019 | 0,55% | 0,04 | 7,26 | 7,22 | 7,02 | 7,26 | 67K | 40 |
| 27/02/2019 | -0,41% | -0,03 | 7,22 | 7,19 | 7,19 | 7,22 | 6K | 8 |
| 26/02/2019 | 0,00% | 0,00 | 7,25 | 7,20 | 7,20 | 7,25 | 82K | 16 |
| 25/02/2019 | 0,14% | 0,01 | 7,25 | 7,26 | 7,25 | 7,26 | 20K | 4 |
| 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 |
Date,Open,High,Low,Close,Volume
23-Apr-19,7.59,7.59,7.30,7.59,25226
22-Apr-19,7.02,7.59,7.02,7.59,2922
18-Apr-19,7.55,7.60,7.55,7.59,3788
17-Apr-19,7.55,7.57,7.55,7.57,2267
16-Apr-19,7.55,7.59,7.55,7.59,1514
15-Apr-19,8.02,8.02,7.45,7.45,102076
12-Apr-19,7.40,8.00,7.20,7.50,141652
11-Apr-19,7.25,7.40,7.25,7.40,31306
10-Apr-19,7.29,7.29,7.15,7.22,28130
09-Apr-19,7.13,7.15,7.13,7.13,22105
08-Apr-19,6.96,6.96,6.96,6.96,13920
05-Apr-19,6.96,6.96,6.96,6.96,18792
04-Apr-19,6.96,6.96,6.96,6.96,696
03-Apr-19,7.00,7.07,6.99,6.99,9800
02-Apr-19,7.00,7.07,6.90,7.00,20967
01-Apr-19,7.47,7.47,7.00,7.00,120214
29-Mar-19,7.01,7.50,7.01,7.50,93172
28-Mar-19,7.39,7.49,7.39,7.45,36450
27-Mar-19,7.25,7.39,7.22,7.30,13135
26-Mar-19,7.12,7.23,7.05,7.22,29301
25-Mar-19,7.13,7.13,7.00,7.00,11966
22-Mar-19,7.23,7.24,6.92,7.15,37983
21-Mar-19,7.01,7.24,7.01,7.24,27518
20-Mar-19,7.30,7.30,7.10,7.27,7206
18-Mar-19,7.20,7.20,7.12,7.18,4300
15-Mar-19,7.02,7.20,7.01,7.20,11370
14-Mar-19,7.15,7.20,7.15,7.20,12210
13-Mar-19,7.01,7.25,7.01,7.25,8628
11-Mar-19,7.35,7.35,7.35,7.35,2205
07-Mar-19,7.10,7.30,7.03,7.29,13700
06-Mar-19,7.40,7.40,7.30,7.30,5905
01-Mar-19,7.26,7.40,7.02,7.40,118460
28-Feb-19,7.22,7.26,7.02,7.26,66829
27-Feb-19,7.19,7.22,7.19,7.22,5768
26-Feb-19,7.20,7.25,7.20,7.25,82100
25-Feb-19,7.26,7.26,7.25,7.25,19576
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-18,6.94,6.94,6.10,6.15,21416
06-Nov-18,6.25,6.35,6.25,6.35,21416
05-Nov-18,6.03,6.39,6.02,6.10,21416
01-Nov-18,6.02,6.69,6.01,6.10,21416
31-Oct-18,6.03,6.70,6.00,6.35,21416
30-Oct-18,6.00,6.25,6.00,6.25,21416
29-Oct-18,6.30,6.30,6.00,6.25,21416
25-Oct-18,6.30,6.30,6.29,6.29,21416
24-Oct-18,6.29,6.29,6.12,6.29,21416
23-Oct-18,6.19,6.29,6.19,6.29,21416
22-Oct-18,6.19,6.19,6.19,6.19,21416
19-Oct-18,6.16,6.17,6.16,6.17,21416
17-Oct-18,6.00,6.17,6.00,6.17,21416
16-Oct-18,6.00,6.13,6.00,6.13,21416
15-Oct-18,6.00,6.13,6.00,6.13,21416
11-Oct-18,6.13,6.13,6.13,6.13,21416
10-Oct-18,6.11,6.12,6.11,6.12,21416
09-Oct-18,6.04,6.10,6.00,6.10,21416
08-Oct-18,5.98,6.50,5.98,6.04,21416
05-Oct-18,5.95,5.98,5.95,5.98,21416
04-Oct-18,5.95,5.99,5.90,5.99,21416
03-Oct-18,5.99,5.99,5.95,5.99,21416
02-Oct-18,5.90,5.99,5.70,5.98,21416
28-Sep-18,5.90,6.00,5.90,5.99,21416
27-Sep-18,5.95,6.00,5.95,6.00,21416
26-Sep-18,6.00,6.00,6.00,6.00,21416
25-Sep-18,5.82,6.00,5.82,6.00,21416
24-Sep-18,6.00,6.00,6.00,6.00,21416
21-Sep-18,5.80,5.95,5.80,5.95,21416
20-Sep-18,5.95,5.96,5.95,5.96,21416
19-Sep-18,5.96,5.96,5.96,5.96,21416
18-Sep-18,5.96,5.96,5.96,5.96,21416
17-Sep-18,5.95,5.96,5.95,5.96,21416
*exoneração de responsabilidade