Cotação atual, histórico e gráfico do papel: REVE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações REVE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2025	1,43%	0,99	70,33	69,60	69,28	70,33	73K	6
12/02/2025	-1,04%	-0,73	69,34	69,56	69,34	69,56	6K	2
10/02/2025	0,39%	0,27	70,07	70,23	70,07	70,67	4K	7
07/02/2025	-1,69%	-1,20	69,80	71,10	69,80	71,10	23K	4
06/02/2025	0,30%	0,21	71,00	70,89	70,62	71,00	12K	6
05/02/2025	0,84%	0,59	70,79	71,47	70,78	71,47	15K	8
04/02/2025	0,24%	0,17	70,20	70,20	70,20	70,20	210	1

03/02/2025	-2,49%	-1,79	70,03	71,17	70,03	71,17	4K	4
31/01/2025	-1,47%	-1,07	71,82	72,06	71,82	72,63	23K	6
30/01/2025	2,09%	1,49	72,89	72,80	72,78	72,89	82K	5
29/01/2025	0,86%	0,61	71,40	71,18	71,18	72,13	149K	9
28/01/2025	-1,60%	-1,15	70,79	72,27	70,79	72,27	11K	6
27/01/2025	-2,26%	-1,66	71,94	72,96	71,94	73,02	37K	6
24/01/2025	-0,34%	-0,25	73,60	73,60	73,60	73,60	15K	2
23/01/2025	0,83%	0,61	73,85	73,44	73,14	73,86	52K	11
22/01/2025	-2,70%	-2,03	73,24	74,46	73,24	76,00	19K	10
21/01/2025	-4,71%	-3,72	75,27	76,19	74,77	76,20	30K	9
20/01/2025	4,33%	3,28	78,99	78,99	78,99	78,99	394	5
17/01/2025	0,58%	0,44	75,71	75,85	75,71	76,03	20K	5
16/01/2025	1,28%	0,95	75,27	75,34	75,27	75,37	12K	3
15/01/2025	1,64%	1,20	74,32	74,75	74,32	74,75	10K	3
14/01/2025	0,04%	0,03	73,12	73,58	72,70	73,82	65K	8
13/01/2025	0,08%	0,06	73,09	73,07	71,14	73,09	44K	6
10/01/2025	-1,54%	-1,14	73,03	74,17	71,80	74,17	12K	10
08/01/2025	-0,30%	-0,22	74,17	73,90	73,43	74,99	26K	8
07/01/2025	-1,35%	-1,02	74,39	75,69	73,40	75,69	48K	11
06/01/2025	-0,83%	-0,63	75,41	76,19	75,26	76,49	42K	9
03/01/2025	4,16%	3,04	76,04	73,41	73,35	76,04	99K	12
02/01/2025	-2,67%	-2,00	73,00	74,99	73,00	75,46	24K	9
30/12/2024	-1,77%	-1,35	75,00	76,95	74,59	76,95	52K	13
27/12/2024	-1,53%	-1,19	76,35	77,95	76,07	78,69	48K	11
26/12/2024	1,24%	0,95	77,54	78,30	77,00	79,00	49K	10
23/12/2024	2,64%	1,97	76,59	74,68	74,68	76,59	83K	7
20/12/2024	-0,63%	-0,47	74,62	74,99	72,34	76,00	78K	8
19/12/2024	-3,23%	-2,51	75,09	77,61	74,96	77,66	54K	12
18/12/2024	-1,44%	-1,13	77,60	78,15	77,21	79,92	124K	13
17/12/2024	2,41%	1,85	78,73	79,64	77,40	79,64	36K	9
16/12/2024	0,00%	0,00	76,88	77,96	76,88	78,37	40K	5
13/12/2024	0,43%	0,33	76,88	76,06	76,06	77,07	82K	6
12/12/2024	0,18%	0,14	76,55	76,26	75,75	77,28	82K	8
11/12/2024	0,14%	0,11	76,41	77,07	76,28	77,12	42K	11
10/12/2024	-1,08%	-0,83	76,30	76,25	76,25	76,31	5K	3
09/12/2024	-0,48%	-0,37	77,13	77,98	77,13	77,98	17K	8
06/12/2024	3,20%	2,40	77,50	76,20	76,20	77,50	27K	15
05/12/2024	-0,52%	-0,39	75,10	74,99	74,65	75,20	43K	5
04/12/2024	0,03%	0,02	75,49	75,70	75,31	75,70	4K	6
03/12/2024	-0,95%	-0,72	75,47	77,15	75,03	77,15	24K	12
02/12/2024	1,90%	1,42	76,19	75,23	75,23	76,52	21K	9
29/11/2024	1,27%	0,94	74,77	75,00	74,77	76,31	51K	7
27/11/2024	1,55%	1,13	73,83	73,60	73,05	73,83	103K	11
26/11/2024	-1,06%	-0,78	72,70	73,48	72,01	73,48	73K	6
25/11/2024	1,41%	1,02	73,48	73,10	73,09	73,86	8K	9
22/11/2024	1,74%	1,24	72,46	71,80	71,80	72,46	9K	5
21/11/2024	1,90%	1,33	71,22	71,10	69,58	71,30	11K	8
19/11/2024	0,55%	0,38	69,89	69,15	68,69	69,89	12K	5
18/11/2024	1,03%	0,71	69,51	68,56	67,74	69,80	77K	27
14/11/2024	-3,23%	-2,30	68,80	71,10	68,80	71,10	34K	7
13/11/2024	0,82%	0,58	71,10	70,52	70,52	71,58	42K	10
12/11/2024	0,60%	0,42	70,52	71,15	70,50	71,15	17K	6
11/11/2024	-0,17%	-0,12	70,10	70,10	70,10	70,10	1K	2
08/11/2024	2,77%	1,89	70,22	69,72	69,72	70,65	9K	12
07/11/2024	0,44%	0,30	68,33	68,02	68,02	69,48	46K	9
06/11/2024	2,92%	1,93	68,03	67,81	66,84	68,03	672	6
05/11/2024	0,69%	0,45	66,10	65,90	65,03	66,10	2K	3
04/11/2024	0,05%	0,03	65,65	66,72	65,65	66,73	9K	6
01/11/2024	-0,12%	-0,08	65,62	66,95	65,62	66,95	1K	5
31/10/2024	-0,90%	-0,60	65,70	65,85	65,70	65,85	131	2
30/10/2024	-1,07%	-0,72	66,30	68,19	66,30	68,19	2K	4
29/10/2024	0,95%	0,63	67,02	66,45	66,45	67,74	17K	7
28/10/2024	1,89%	1,23	66,39	66,43	66,39	66,43	4K	2
25/10/2024	2,78%	1,76	65,16	64,71	64,09	65,96	75K	33
24/10/2024	-0,94%	-0,60	63,40	64,91	63,40	65,31	15K	9
23/10/2024	-0,31%	-0,20	64,00	64,49	63,77	64,49	24K	5
22/10/2024	-0,50%	-0,32	64,20	65,28	64,20	65,28	52K	5
21/10/2024	-1,35%	-0,88	64,52	66,29	64,45	66,29	80K	7
18/10/2024	1,40%	0,90	65,40	65,00	63,90	65,40	54K	6
16/10/2024	0,31%	0,20	64,50	65,00	64,50	65,00	5K	3
15/10/2024	1,13%	0,72	64,30	64,70	64,30	64,70	4K	4
14/10/2024	-0,55%	-0,35	63,58	63,81	63,50	63,93	25K	11
11/10/2024	0,53%	0,34	63,93	64,34	63,93	64,34	9K	3
10/10/2024	-1,07%	-0,69	63,59	63,56	63,56	63,82	12K	6
09/10/2024	1,23%	0,78	64,28	64,50	63,53	64,50	9K	6
08/10/2024	0,97%	0,61	63,50	63,21	63,21	63,50	5K	2
04/10/2024	1,40%	0,87	62,89	63,06	62,74	63,06	943	3
03/10/2024	-0,58%	-0,36	62,02	62,38	62,02	62,38	248	2
02/10/2024	-1,86%	-1,18	62,38	63,20	62,18	63,20	7K	10
30/09/2024	0,47%	0,30	63,56	63,50	63,50	64,00	65K	8
27/09/2024	0,67%	0,42	63,26	63,41	63,17	63,45	4K	4
26/09/2024	-0,41%	-0,26	62,84	63,20	62,80	63,20	14K	4
25/09/2024	0,48%	0,30	63,10	63,10	63,10	63,10	2K	1
24/09/2024	0,00%	0,00	62,80	63,06	62,80	63,09	252	3
23/09/2024	0,05%	0,03	62,80	65,00	62,80	65,00	191	3
20/09/2024	2,85%	1,74	62,77	61,47	61,47	62,77	34K	12
18/09/2024	-0,54%	-0,33	61,03	61,14	61,03	61,36	3K	3
17/09/2024	-0,08%	-0,05	61,36	62,05	61,36	62,05	5K	4
16/09/2024	0,02%	0,01	61,41	61,40	61,40	61,41	12K	4
13/09/2024	-0,28%	-0,17	61,40	62,17	61,40	62,17	15K	7
12/09/2024	-0,90%	-0,56	61,57	61,82	61,57	61,82	47K	2
11/09/2024	1,82%	1,11	62,13	60,61	60,60	62,13	27K	8
10/09/2024	1,60%	0,96	61,02	60,23	59,52	61,16	22K	7
09/09/2024	0,40%	0,24	60,06	60,06	60,06	60,06	5K	1
06/09/2024	-1,71%	-1,04	59,82	61,40	59,82	61,40	11K	5
05/09/2024	-1,62%	-1,00	60,86	61,06	60,40	61,38	13K	8
04/09/2024	0,50%	0,31	61,86	61,50	61,50	61,86	20K	10
03/09/2024	-5,84%	-3,82	61,55	63,05	61,40	63,05	33K	13
02/09/2024	3,94%	2,48	65,37	64,90	64,90	65,37	260	4
30/08/2024	1,53%	0,95	62,89	62,55	61,71	63,05	19K	9
29/08/2024	2,01%	1,22	61,94	61,59	61,59	62,61	21K	9
28/08/2024	-0,02%	-0,01	60,72	60,76	60,65	60,76	4K	5
27/08/2024	-0,23%	-0,14	60,73	61,20	60,36	61,20	24K	8
26/08/2024	-0,25%	-0,15	60,87	60,35	60,35	61,44	850	6
23/08/2024	0,49%	0,30	61,02	60,11	60,10	61,07	2K	7
22/08/2024	1,50%	0,90	60,72	59,41	59,41	60,95	3K	6
21/08/2024	0,84%	0,50	59,82	58,81	58,81	59,82	710	6
20/08/2024	0,85%	0,50	59,32	59,35	59,00	59,35	15K	5
19/08/2024	0,31%	0,18	58,82	58,42	58,42	58,82	2K	4
16/08/2024	-0,63%	-0,37	58,64	58,25	58,16	58,66	10K	9
15/08/2024	2,38%	1,37	59,01	58,31	58,31	59,09	42K	11
14/08/2024	1,12%	0,64	57,64	57,02	56,51	57,64	47K	11
13/08/2024	0,37%	0,21	57,00	56,79	55,10	57,41	143K	90
12/08/2024	-1,08%	-0,62	56,79	57,41	56,60	57,41	463K	13
09/08/2024	-1,34%	-0,78	57,41	57,01	56,63	57,42	514	8
08/08/2024	1,45%	0,83	58,19	57,36	57,36	58,38	697	5
07/08/2024	-2,13%	-1,25	57,36	58,48	57,36	58,67	17K	7
06/08/2024	-0,32%	-0,19	58,61	58,71	57,50	58,99	9K	6
05/08/2024	-2,55%	-1,54	58,80	59,53	58,01	59,53	9K	10
02/08/2024	-3,49%	-2,18	60,34	61,21	60,23	63,18	836K	11
01/08/2024	-0,73%	-0,46	62,52	62,60	61,69	62,63	11K	7
31/07/2024	2,79%	1,71	62,98	61,28	61,20	63,07	374	5
30/07/2024	-0,33%	-0,20	61,27	62,47	61,27	62,47	133K	6
29/07/2024	-1,01%	-0,63	61,47	62,25	61,47	62,28	127K	5
26/07/2024	1,69%	1,03	62,10	62,29	60,56	62,41	12K	8
25/07/2024	-0,89%	-0,55	61,07	61,63	60,84	61,63	2K	3
24/07/2024	-	-	61,62	63,10	61,62	63,10	29K	13

Date,Open,High,Low,Close,Volume
13-Feb-25,69.60,70.33,69.28,70.33,72799
12-Feb-25,69.56,69.56,69.34,69.34,6111
10-Feb-25,70.23,70.67,70.07,70.07,4360
07-Feb-25,71.10,71.10,69.80,69.80,22919
06-Feb-25,70.89,71.00,70.62,71.00,11605
05-Feb-25,71.47,71.47,70.78,70.79,15314
04-Feb-25,70.20,70.20,70.20,70.20,210
03-Feb-25,71.17,71.17,70.03,70.03,3627
31-Jan-25,72.06,72.63,71.82,71.82,23095
30-Jan-25,72.80,72.89,72.78,72.89,81866
29-Jan-25,71.18,72.13,71.18,71.40,149284
28-Jan-25,72.27,72.27,70.79,70.79,11448
27-Jan-25,72.96,73.02,71.94,71.94,36850
24-Jan-25,73.60,73.60,73.60,73.60,15456
23-Jan-25,73.44,73.86,73.14,73.85,52421
22-Jan-25,74.46,76.00,73.24,73.24,18905
21-Jan-25,76.19,76.20,74.77,75.27,29547
20-Jan-25,78.99,78.99,78.99,78.99,394
17-Jan-25,75.85,76.03,75.71,75.71,20303
16-Jan-25,75.34,75.37,75.27,75.27,12273
15-Jan-25,74.75,74.75,74.32,74.32,9838
14-Jan-25,73.58,73.82,72.70,73.12,64763
13-Jan-25,73.07,73.09,71.14,73.09,43740
10-Jan-25,74.17,74.17,71.80,73.03,11669
08-Jan-25,73.90,74.99,73.43,74.17,25792
07-Jan-25,75.69,75.69,73.40,74.39,47638
06-Jan-25,76.19,76.49,75.26,75.41,41695
03-Jan-25,73.41,76.04,73.35,76.04,98966
02-Jan-25,74.99,75.46,73.00,73.00,23958
30-Dec-24,76.95,76.95,74.59,75.00,52069
27-Dec-24,77.95,78.69,76.07,76.35,48210
26-Dec-24,78.30,79.00,77.00,77.54,49414
23-Dec-24,74.68,76.59,74.68,76.59,82577
20-Dec-24,74.99,76.00,72.34,74.62,77843
19-Dec-24,77.61,77.66,74.96,75.09,53515
18-Dec-24,78.15,79.92,77.21,77.60,124109
17-Dec-24,79.64,79.64,77.40,78.73,35569
16-Dec-24,77.96,78.37,76.88,76.88,39954
13-Dec-24,76.06,77.07,76.06,76.88,82365
12-Dec-24,76.26,77.28,75.75,76.55,81615
11-Dec-24,77.07,77.12,76.28,76.41,41761
10-Dec-24,76.25,76.31,76.25,76.30,4806
09-Dec-24,77.98,77.98,77.13,77.13,16628
06-Dec-24,76.20,77.50,76.20,77.50,26561
05-Dec-24,74.99,75.20,74.65,75.10,43403
04-Dec-24,75.70,75.70,75.31,75.49,4378
03-Dec-24,77.15,77.15,75.03,75.47,23519
02-Dec-24,75.23,76.52,75.23,76.19,21417
29-Nov-24,75.00,76.31,74.77,74.77,51012
27-Nov-24,73.60,73.83,73.05,73.83,103046
26-Nov-24,73.48,73.48,72.01,72.70,73394
25-Nov-24,73.10,73.86,73.09,73.48,8225
22-Nov-24,71.80,72.46,71.80,72.46,8513
21-Nov-24,71.10,71.30,69.58,71.22,10618
19-Nov-24,69.15,69.89,68.69,69.89,12380
18-Nov-24,68.56,69.80,67.74,69.51,77183
14-Nov-24,71.10,71.10,68.80,68.80,34114
13-Nov-24,70.52,71.58,70.52,71.10,41996
12-Nov-24,71.15,71.15,70.50,70.52,17360
11-Nov-24,70.10,70.10,70.10,70.10,1331
08-Nov-24,69.72,70.65,69.72,70.22,9115
07-Nov-24,68.02,69.48,68.02,68.33,46288
06-Nov-24,67.81,68.03,66.84,68.03,672
05-Nov-24,65.90,66.10,65.03,66.10,2030
04-Nov-24,66.72,66.73,65.65,65.65,8594
01-Nov-24,66.95,66.95,65.62,65.62,1059
31-Oct-24,65.85,65.85,65.70,65.70,131
30-Oct-24,68.19,68.19,66.30,66.30,1879
29-Oct-24,66.45,67.74,66.45,67.02,16853
28-Oct-24,66.43,66.43,66.39,66.39,3851
25-Oct-24,64.71,65.96,64.09,65.16,74553
24-Oct-24,64.91,65.31,63.40,63.40,14921
23-Oct-24,64.49,64.49,63.77,64.00,23847
22-Oct-24,65.28,65.28,64.20,64.20,51659
21-Oct-24,66.29,66.29,64.45,64.52,79897
18-Oct-24,65.00,65.40,63.90,65.40,54386
16-Oct-24,65.00,65.00,64.50,64.50,5051
15-Oct-24,64.70,64.70,64.30,64.30,3618
14-Oct-24,63.81,63.93,63.50,63.58,25461
11-Oct-24,64.34,64.34,63.93,63.93,8971
10-Oct-24,63.56,63.82,63.56,63.59,12291
09-Oct-24,64.50,64.50,63.53,64.28,8982
08-Oct-24,63.21,63.50,63.21,63.50,5068
04-Oct-24,63.06,63.06,62.74,62.89,943
03-Oct-24,62.38,62.38,62.02,62.02,248
02-Oct-24,63.20,63.20,62.18,62.38,6752
30-Sep-24,63.50,64.00,63.50,63.56,64623
27-Sep-24,63.41,63.45,63.17,63.26,4302
26-Sep-24,63.20,63.20,62.80,62.84,13592
25-Sep-24,63.10,63.10,63.10,63.10,1766
24-Sep-24,63.06,63.09,62.80,62.80,252
23-Sep-24,65.00,65.00,62.80,62.80,191
20-Sep-24,61.47,62.77,61.47,62.77,33842
18-Sep-24,61.14,61.36,61.03,61.03,3365
17-Sep-24,62.05,62.05,61.36,61.36,4950
16-Sep-24,61.40,61.41,61.40,61.41,12403
13-Sep-24,62.17,62.17,61.40,61.40,15206
12-Sep-24,61.82,61.82,61.57,61.57,46518
11-Sep-24,60.61,62.13,60.60,62.13,26870
10-Sep-24,60.23,61.16,59.52,61.02,22231
09-Sep-24,60.06,60.06,60.06,60.06,4744
06-Sep-24,61.40,61.40,59.82,59.82,10601
05-Sep-24,61.06,61.38,60.40,60.86,13449
04-Sep-24,61.50,61.86,61.50,61.86,20427
03-Sep-24,63.05,63.05,61.40,61.55,32972
02-Sep-24,64.90,65.37,64.90,65.37,260
30-Aug-24,62.55,63.05,61.71,62.89,18804
29-Aug-24,61.59,62.61,61.59,61.94,21161
28-Aug-24,60.76,60.76,60.65,60.72,4494
27-Aug-24,61.20,61.20,60.36,60.73,24261
26-Aug-24,60.35,61.44,60.35,60.87,850
23-Aug-24,60.11,61.07,60.10,61.02,1576
22-Aug-24,59.41,60.95,59.41,60.72,3280
21-Aug-24,58.81,59.82,58.81,59.82,710
20-Aug-24,59.35,59.35,59.00,59.32,14843
19-Aug-24,58.42,58.82,58.42,58.82,1763
16-Aug-24,58.25,58.66,58.16,58.64,10394
15-Aug-24,58.31,59.09,58.31,59.01,42298
14-Aug-24,57.02,57.64,56.51,57.64,46553
13-Aug-24,56.79,57.41,55.10,57.00,142884
12-Aug-24,57.41,57.41,56.60,56.79,463336
09-Aug-24,57.01,57.42,56.63,57.41,514
08-Aug-24,57.36,58.38,57.36,58.19,697
07-Aug-24,58.48,58.67,57.36,57.36,17365
06-Aug-24,58.71,58.99,57.50,58.61,9025
05-Aug-24,59.53,59.53,58.01,58.80,9088
02-Aug-24,61.21,63.18,60.23,60.34,835665
01-Aug-24,62.60,62.63,61.69,62.52,11162
31-Jul-24,61.28,63.07,61.20,62.98,374
30-Jul-24,62.47,62.47,61.27,61.27,132805
29-Jul-24,62.25,62.28,61.47,61.47,126840
26-Jul-24,62.29,62.41,60.56,62.10,12055
25-Jul-24,61.63,61.63,60.84,61.07,1649
24-Jul-24,63.10,63.10,61.62,61.62,28958

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: REVE11