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
13/06/2025	-0,57%	-0,37	64,44	64,44	64,44	64,44	10K	1
12/06/2025	-0,11%	-0,07	64,81	65,01	64,81	65,19	13K	3
11/06/2025	-0,98%	-0,64	64,88	64,88	64,88	64,88	1K	1
10/06/2025	0,24%	0,16	65,52	65,79	65,20	65,79	7K	5
09/06/2025	0,48%	0,31	65,36	65,31	65,31	65,36	9K	3
06/06/2025	0,77%	0,50	65,05	65,49	65,05	65,57	66K	5
05/06/2025	-1,68%	-1,10	64,55	64,63	64,55	64,64	29K	4

04/06/2025	-1,46%	-0,97	65,65	66,02	65,65	66,49	14K	3
03/06/2025	0,17%	0,11	66,62	67,32	65,90	67,32	35K	9
02/06/2025	-0,34%	-0,23	66,51	66,74	65,42	66,74	38K	15
30/05/2025	0,51%	0,34	66,74	67,24	66,74	67,35	7K	7
28/05/2025	0,85%	0,56	66,40	67,17	66,40	67,17	1K	2
23/05/2025	-0,02%	-0,01	65,84	65,85	65,84	65,85	131	2
21/05/2025	-2,78%	-1,88	65,85	66,94	65,85	66,94	3K	2
20/05/2025	-0,12%	-0,08	67,73	67,58	67,58	68,12	16K	8
19/05/2025	0,61%	0,41	67,81	67,81	67,81	67,81	4K	1
16/05/2025	-0,35%	-0,24	67,40	68,24	67,40	68,24	3K	2
15/05/2025	0,80%	0,54	67,64	66,79	66,48	67,64	46K	7
14/05/2025	0,87%	0,58	67,10	66,34	66,34	67,10	34K	5
13/05/2025	0,32%	0,21	66,52	66,43	66,17	66,52	16K	4
12/05/2025	3,22%	2,07	66,31	63,50	63,50	66,44	113K	10
09/05/2025	-0,43%	-0,28	64,24	64,24	64,24	64,24	3K	1
08/05/2025	0,95%	0,61	64,52	64,00	64,00	64,52	3K	2
07/05/2025	0,82%	0,52	63,91	63,12	62,52	64,19	51K	9
06/05/2025	-3,95%	-2,61	63,39	64,29	63,39	64,87	29K	7
05/05/2025	3,06%	1,96	66,00	64,00	63,20	66,00	24K	8
02/05/2025	2,38%	1,49	64,04	62,59	62,59	64,04	77K	5
30/04/2025	1,94%	1,19	62,55	62,55	62,55	62,55	14K	1
29/04/2025	-1,52%	-0,95	61,36	62,02	61,36	62,02	6K	5
28/04/2025	0,58%	0,36	62,31	61,92	61,92	62,31	21K	3
25/04/2025	1,34%	0,82	61,95	61,28	61,28	62,25	9K	3
24/04/2025	2,96%	1,76	61,13	60,50	60,48	61,15	5K	4
22/04/2025	-1,59%	-0,96	59,37	59,65	59,37	59,65	238	2
16/04/2025	-1,58%	-0,97	60,33	60,33	60,33	60,33	241	2
14/04/2025	0,82%	0,50	61,30	61,62	61,10	61,82	66K	8
11/04/2025	0,66%	0,40	60,80	60,00	57,00	60,93	259K	1.296
10/04/2025	-2,58%	-1,60	60,40	61,03	60,19	61,03	30K	6
09/04/2025	6,40%	3,73	62,00	58,89	58,39	62,00	18K	37
08/04/2025	-0,90%	-0,53	58,27	59,81	58,27	60,25	121K	4
07/04/2025	-1,92%	-1,15	58,80	59,95	57,98	59,95	55K	6
04/04/2025	-0,23%	-0,14	59,95	59,95	59,95	59,95	18K	2
03/04/2025	-5,38%	-3,42	60,09	61,51	60,09	61,51	24K	6
02/04/2025	3,17%	1,95	63,51	63,20	62,38	63,51	377	4
01/04/2025	1,82%	1,10	61,56	62,02	61,41	62,76	27K	8
31/03/2025	-3,89%	-2,45	60,46	62,30	60,46	62,30	23K	4
28/03/2025	-1,46%	-0,93	62,91	63,96	62,91	63,96	2K	21
27/03/2025	-0,48%	-0,31	63,84	64,84	63,84	65,20	47K	13
26/03/2025	-0,77%	-0,50	64,15	64,92	64,15	64,92	6K	11
25/03/2025	-0,84%	-0,55	64,65	64,50	64,31	64,76	19K	24
24/03/2025	3,30%	2,08	65,20	64,54	64,54	65,20	37K	17
21/03/2025	0,83%	0,52	63,12	63,15	62,81	63,27	14K	24
20/03/2025	-0,16%	-0,10	62,60	63,40	62,58	63,40	26K	6
19/03/2025	0,55%	0,34	62,70	63,32	62,70	63,32	5K	2
18/03/2025	-0,98%	-0,62	62,36	62,25	62,16	62,36	22K	5
17/03/2025	-0,03%	-0,02	62,98	63,05	62,59	63,24	8K	7
14/03/2025	1,27%	0,79	63,00	62,10	61,74	63,00	25K	8
13/03/2025	-1,74%	-1,10	62,21	63,54	62,10	63,54	20K	9
12/03/2025	1,44%	0,90	63,31	62,85	62,25	63,80	63K	8
11/03/2025	0,50%	0,31	62,41	63,15	62,41	63,58	3K	4
10/03/2025	-4,86%	-3,17	62,10	64,18	62,10	64,18	46K	4
07/03/2025	1,23%	0,79	65,27	64,20	63,20	65,27	23K	7
06/03/2025	-2,32%	-1,53	64,48	65,02	64,48	65,14	28K	4
05/03/2025	-3,61%	-2,47	66,01	66,36	65,86	66,36	15K	5
28/02/2025	1,48%	1,00	68,48	67,50	67,50	68,48	33K	5
27/02/2025	-0,59%	-0,40	67,48	67,40	66,60	68,29	26K	8
26/02/2025	1,42%	0,95	67,88	66,56	66,56	68,39	8K	7
25/02/2025	-2,60%	-1,79	66,93	68,72	66,93	69,40	11K	6
24/02/2025	-0,01%	-0,01	68,72	68,55	68,10	69,00	22K	8
21/02/2025	0,20%	0,14	68,73	69,03	67,87	69,03	11K	5
20/02/2025	-2,64%	-1,86	68,59	70,19	68,59	70,19	62K	8
19/02/2025	0,23%	0,16	70,45	70,00	69,47	70,45	31K	3
18/02/2025	0,83%	0,58	70,29	69,95	69,95	70,29	13K	3
14/02/2025	-0,88%	-0,62	69,71	70,15	69,27	70,15	39K	3
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	-	-	70,22	69,72	69,72	70,65	9K	12

Date,Open,High,Low,Close,Volume
13-Jun-25,64.44,64.44,64.44,64.44,10117
12-Jun-25,65.01,65.19,64.81,64.81,12717
11-Jun-25,64.88,64.88,64.88,64.88,1167
10-Jun-25,65.79,65.79,65.20,65.52,7046
09-Jun-25,65.31,65.36,65.31,65.36,8818
06-Jun-25,65.49,65.57,65.05,65.05,66488
05-Jun-25,64.63,64.64,64.55,64.55,29458
04-Jun-25,66.02,66.49,65.65,65.65,13825
03-Jun-25,67.32,67.32,65.90,66.62,34654
02-Jun-25,66.74,66.74,65.42,66.51,37572
30-May-25,67.24,67.35,66.74,66.74,6844
28-May-25,67.17,67.17,66.40,66.40,1335
23-May-25,65.85,65.85,65.84,65.84,131
21-May-25,66.94,66.94,65.85,65.85,2655
20-May-25,67.58,68.12,67.58,67.73,16192
19-May-25,67.81,67.81,67.81,67.81,3661
16-May-25,68.24,68.24,67.40,67.40,2712
15-May-25,66.79,67.64,66.48,67.64,46377
14-May-25,66.34,67.10,66.34,67.10,33736
13-May-25,66.43,66.52,66.17,66.52,15919
12-May-25,63.50,66.44,63.50,66.31,113058
09-May-25,64.24,64.24,64.24,64.24,2569
08-May-25,64.00,64.52,64.00,64.52,3084
07-May-25,63.12,64.19,62.52,63.91,51027
06-May-25,64.29,64.87,63.39,63.39,29468
05-May-25,64.00,66.00,63.20,66.00,23840
02-May-25,62.59,64.04,62.59,64.04,77236
30-Apr-25,62.55,62.55,62.55,62.55,14011
29-Apr-25,62.02,62.02,61.36,61.36,5796
28-Apr-25,61.92,62.31,61.92,62.31,20717
25-Apr-25,61.28,62.25,61.28,61.95,9119
24-Apr-25,60.50,61.15,60.48,61.13,4705
22-Apr-25,59.65,59.65,59.37,59.37,238
16-Apr-25,60.33,60.33,60.33,60.33,241
14-Apr-25,61.62,61.82,61.10,61.30,65975
11-Apr-25,60.00,60.93,57.00,60.80,259236
10-Apr-25,61.03,61.03,60.19,60.40,30003
09-Apr-25,58.89,62.00,58.39,62.00,17629
08-Apr-25,59.81,60.25,58.27,58.27,121308
07-Apr-25,59.95,59.95,57.98,58.80,54702
04-Apr-25,59.95,59.95,59.95,59.95,17985
03-Apr-25,61.51,61.51,60.09,60.09,24096
02-Apr-25,63.20,63.51,62.38,63.51,377
01-Apr-25,62.02,62.76,61.41,61.56,26514
31-Mar-25,62.30,62.30,60.46,60.46,23254
28-Mar-25,63.96,63.96,62.91,62.91,1522
27-Mar-25,64.84,65.20,63.84,63.84,47144
26-Mar-25,64.92,64.92,64.15,64.15,6320
25-Mar-25,64.50,64.76,64.31,64.65,18967
24-Mar-25,64.54,65.20,64.54,65.20,36882
21-Mar-25,63.15,63.27,62.81,63.12,14075
20-Mar-25,63.40,63.40,62.58,62.60,25877
19-Mar-25,63.32,63.32,62.70,62.70,4765
18-Mar-25,62.25,62.36,62.16,62.36,21538
17-Mar-25,63.05,63.24,62.59,62.98,8178
14-Mar-25,62.10,63.00,61.74,63.00,25342
13-Mar-25,63.54,63.54,62.10,62.21,19673
12-Mar-25,62.85,63.80,62.25,63.31,63055
11-Mar-25,63.15,63.58,62.41,62.41,3159
10-Mar-25,64.18,64.18,62.10,62.10,45996
07-Mar-25,64.20,65.27,63.20,65.27,23425
06-Mar-25,65.02,65.14,64.48,64.48,27849
05-Mar-25,66.36,66.36,65.86,66.01,15083
28-Feb-25,67.50,68.48,67.50,68.48,33051
27-Feb-25,67.40,68.29,66.60,67.48,26124
26-Feb-25,66.56,68.39,66.56,67.88,7668
25-Feb-25,68.72,69.40,66.93,66.93,10666
24-Feb-25,68.55,69.00,68.10,68.72,22389
21-Feb-25,69.03,69.03,67.87,68.73,11048
20-Feb-25,70.19,70.19,68.59,68.59,62452
19-Feb-25,70.00,70.45,69.47,70.45,30946
18-Feb-25,69.95,70.29,69.95,70.29,13452
14-Feb-25,70.15,70.15,69.27,69.71,39246
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

*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