Cotação atual, histórico e gráfico do papel: RVEE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/10/2025 | -19,35% | -1,20 | 5,00 | 5,00 | 5,00 | 5,00 | 4K | 5 |
| 16/10/2025 | 0,00% | 0,00 | 6,20 | 6,20 | 6,20 | 6,20 | 620 | 1 |
| 15/10/2025 | -11,43% | -0,80 | 6,20 | 6,20 | 6,20 | 6,21 | 7K | 10 |
| 10/10/2025 | -7,04% | -0,53 | 7,00 | 6,99 | 6,88 | 7,00 | 6K | 6 |
| 09/10/2025 | 0,00% | 0,00 | 7,53 | 7,53 | 7,53 | 7,53 | 8K | 1 |
| 08/10/2025 | 0,13% | 0,01 | 7,53 | 7,53 | 7,53 | 7,53 | 2K | 1 |
| 07/10/2025 | -6,00% | -0,48 | 7,52 | 7,53 | 7,52 | 7,53 | 5K | 3 |
|
|
| 03/10/2025 | 0,00% | 0,00 | 8,00 | 8,00 | 8,00 | 8,00 | 800 | 1 |
| 02/10/2025 | -12,57% | -1,15 | 8,00 | 8,02 | 8,00 | 8,02 | 5K | 6 |
| 30/09/2025 | -9,85% | -1,00 | 9,15 | 9,15 | 9,15 | 9,15 | 6K | 7 |
| 29/09/2025 | -5,14% | -0,55 | 10,15 | 9,74 | 9,74 | 10,15 | 6K | 6 |
| 26/09/2025 | 0,00% | 0,00 | 10,70 | 11,00 | 10,70 | 11,00 | 3K | 3 |
| 25/09/2025 | -4,46% | -0,50 | 10,70 | 10,64 | 10,64 | 11,25 | 4K | 3 |
| 24/09/2025 | 0,00% | 0,00 | 11,20 | 11,20 | 11,20 | 11,20 | 1K | 1 |
| 23/09/2025 | -14,50% | -1,90 | 11,20 | 11,00 | 10,91 | 11,67 | 50K | 33 |
| 22/09/2025 | -12,67% | -1,90 | 13,10 | 13,10 | 13,10 | 13,10 | 12K | 9 |
| 19/09/2025 | -23,08% | -4,50 | 15,00 | 16,00 | 15,00 | 16,00 | 11K | 7 |
| 17/09/2025 | -1,96% | -0,39 | 19,50 | 19,50 | 19,50 | 19,50 | 20K | 1 |
| 16/09/2025 | -0,05% | -0,01 | 19,89 | 19,89 | 19,89 | 19,89 | 2K | 1 |
| 15/09/2025 | -13,48% | -3,10 | 19,90 | 20,01 | 19,90 | 20,01 | 18K | 8 |
| 12/09/2025 | 90,71% | 10,94 | 23,00 | 11,40 | 11,40 | 23,00 | 69K | 30 |
| 11/09/2025 | -1,31% | -0,16 | 12,06 | 12,06 | 12,06 | 12,06 | 7K | 2 |
| 08/09/2025 | -12,65% | -1,77 | 12,22 | 12,22 | 12,22 | 12,23 | 10K | 8 |
| 05/09/2025 | -6,48% | -0,97 | 13,99 | 14,25 | 13,99 | 14,99 | 20K | 11 |
| 04/09/2025 | -34,44% | -7,86 | 14,96 | 12,00 | 12,00 | 14,99 | 54K | 33 |
| 01/09/2025 | -0,31% | -0,07 | 22,82 | 22,80 | 22,80 | 22,82 | 5K | 2 |
| 29/08/2025 | -4,23% | -1,01 | 22,89 | 21,00 | 21,00 | 22,89 | 25K | 10 |
| 28/08/2025 | -0,21% | -0,05 | 23,90 | 23,89 | 23,89 | 23,90 | 5K | 2 |
| 25/08/2025 | 19,75% | 3,95 | 23,95 | 18,99 | 18,99 | 23,98 | 45K | 16 |
| 22/08/2025 | -4,76% | -1,00 | 20,00 | 20,05 | 20,00 | 20,05 | 10K | 4 |
| 21/08/2025 | 0,00% | 0,00 | 21,00 | 21,00 | 21,00 | 21,00 | 2K | 1 |
| 20/08/2025 | -24,92% | -6,97 | 21,00 | 27,97 | 17,99 | 27,97 | 148K | 56 |
| 19/08/2025 | -5,12% | -1,51 | 27,97 | 23,59 | 23,59 | 27,98 | 72K | 25 |
| 18/08/2025 | -1,73% | -0,52 | 29,48 | 30,00 | 29,48 | 31,00 | 40K | 12 |
| 15/08/2025 | 76,37% | 12,99 | 30,00 | 18,01 | 18,01 | 30,50 | 113K | 29 |
| 14/08/2025 | -43,30% | -12,99 | 17,01 | 17,32 | 17,01 | 17,50 | 5K | 3 |
| 13/08/2025 | 15,38% | 4,00 | 30,00 | 25,99 | 25,00 | 30,00 | 151K | 22 |
| 12/08/2025 | 13,04% | 3,00 | 26,00 | 23,00 | 23,00 | 26,99 | 43K | 13 |
| 11/08/2025 | 15,00% | 3,00 | 23,00 | 20,00 | 20,00 | 23,00 | 45K | 10 |
| 08/08/2025 | 25,00% | 4,00 | 20,00 | 15,92 | 15,92 | 20,16 | 96K | 42 |
| 07/08/2025 | -90,24% | -148,00 | 16,00 | 17,94 | 16,00 | 18,50 | 46K | 18 |
| 06/08/2025 | 0,61% | 1,00 | 164,00 | 164,99 | 164,00 | 164,99 | 33K | 2 |
| 01/08/2025 | 2,52% | 4,00 | 163,00 | 163,00 | 163,00 | 163,00 | 33K | 2 |
| 30/07/2025 | 22,31% | 29,00 | 159,00 | 155,00 | 155,00 | 159,00 | 47K | 3 |
| 29/07/2025 | 10,17% | 12,00 | 130,00 | 130,00 | 130,00 | 130,00 | 13K | 1 |
| 28/07/2025 | -0,84% | -1,00 | 118,00 | 109,99 | 109,99 | 118,48 | 91K | 8 |
| 25/07/2025 | -0,83% | -1,00 | 119,00 | 100,00 | 100,00 | 119,99 | 113K | 8 |
| 24/07/2025 | 33,02% | 29,79 | 120,00 | 99,90 | 99,90 | 120,00 | 44K | 4 |
| 23/07/2025 | 7,42% | 6,23 | 90,21 | 80,00 | 80,00 | 90,21 | 209K | 14 |
| 16/07/2025 | -4,56% | -4,01 | 83,98 | 83,98 | 83,98 | 83,98 | 8K | 1 |
| 15/07/2025 | 3,53% | 3,00 | 87,99 | 87,50 | 87,50 | 87,99 | 18K | 2 |
| 14/07/2025 | 5,58% | 4,49 | 84,99 | 82,50 | 82,50 | 84,99 | 33K | 4 |
| 11/07/2025 | -5,28% | -4,49 | 80,50 | 85,00 | 78,10 | 99,99 | 489K | 48 |
| 10/07/2025 | 6,24% | 4,99 | 84,99 | 80,00 | 77,99 | 84,99 | 230K | 14 |
| 09/07/2025 | -5,88% | -5,00 | 80,00 | 80,00 | 80,00 | 80,00 | 64K | 6 |
| 09/06/2025 | -11,25% | -10,78 | 85,00 | 72,02 | 72,02 | 85,00 | 189K | 17 |
| 28/05/2025 | 19,87% | 15,88 | 95,78 | 95,78 | 95,78 | 95,78 | 10K | 1 |
| 27/05/2025 | 14,14% | 9,90 | 79,90 | 68,00 | 68,00 | 79,90 | 36K | 5 |
| 26/05/2025 | 16,86% | 10,10 | 70,00 | 53,09 | 53,09 | 70,00 | 32K | 4 |
| 16/05/2025 | 0,00% | 0,00 | 59,90 | 48,00 | 40,00 | 59,90 | 59K | 10 |
| 13/05/2025 | -0,15% | -0,09 | 59,90 | 59,90 | 59,90 | 59,90 | 6K | 1 |
| 12/05/2025 | - | - | 59,99 | 75,00 | 59,99 | 75,00 | 13K | 2 |
Date,Open,High,Low,Close,Volume
17-Oct-25,5.00,5.00,5.00,5.00,4500
16-Oct-25,6.20,6.20,6.20,6.20,620
15-Oct-25,6.20,6.21,6.20,6.20,6823
10-Oct-25,6.99,7.00,6.88,7.00,6281
09-Oct-25,7.53,7.53,7.53,7.53,7530
08-Oct-25,7.53,7.53,7.53,7.53,1506
07-Oct-25,7.53,7.53,7.52,7.52,5270
03-Oct-25,8.00,8.00,8.00,8.00,800
02-Oct-25,8.02,8.02,8.00,8.00,4805
30-Sep-25,9.15,9.15,9.15,9.15,6405
29-Sep-25,9.74,10.15,9.74,10.15,5926
26-Sep-25,11.00,11.00,10.70,10.70,3240
25-Sep-25,10.64,11.25,10.64,10.70,4323
24-Sep-25,11.20,11.20,11.20,11.20,1120
23-Sep-25,11.00,11.67,10.91,11.20,50028
22-Sep-25,13.10,13.10,13.10,13.10,11790
19-Sep-25,16.00,16.00,15.00,15.00,10602
17-Sep-25,19.50,19.50,19.50,19.50,19500
16-Sep-25,19.89,19.89,19.89,19.89,1989
15-Sep-25,20.01,20.01,19.90,19.90,17983
12-Sep-25,11.40,23.00,11.40,23.00,68940
11-Sep-25,12.06,12.06,12.06,12.06,7236
08-Sep-25,12.22,12.23,12.22,12.22,9777
05-Sep-25,14.25,14.99,13.99,13.99,20114
04-Sep-25,12.00,14.99,12.00,14.96,53837
01-Sep-25,22.80,22.82,22.80,22.82,4562
29-Aug-25,21.00,22.89,21.00,22.89,25389
28-Aug-25,23.89,23.90,23.89,23.90,4779
25-Aug-25,18.99,23.98,18.99,23.95,45218
22-Aug-25,20.05,20.05,20.00,20.00,10005
21-Aug-25,21.00,21.00,21.00,21.00,2100
20-Aug-25,27.97,27.97,17.99,21.00,148033
19-Aug-25,23.59,27.98,23.59,27.97,72433
18-Aug-25,30.00,31.00,29.48,29.48,39544
15-Aug-25,18.01,30.50,18.01,30.00,112776
14-Aug-25,17.32,17.50,17.01,17.01,5183
13-Aug-25,25.99,30.00,25.00,30.00,151107
12-Aug-25,23.00,26.99,23.00,26.00,43295
11-Aug-25,20.00,23.00,20.00,23.00,45000
08-Aug-25,15.92,20.16,15.92,20.00,95809
07-Aug-25,17.94,18.50,16.00,16.00,46457
06-Aug-25,164.99,164.99,164.00,164.00,32899
01-Aug-25,163.00,163.00,163.00,163.00,32600
30-Jul-25,155.00,159.00,155.00,159.00,46900
29-Jul-25,130.00,130.00,130.00,130.00,13000
28-Jul-25,109.99,118.48,109.99,118.00,91493
25-Jul-25,100.00,119.99,100.00,119.00,113401
24-Jul-25,99.90,120.00,99.90,120.00,43985
23-Jul-25,80.00,90.21,80.00,90.21,208785
16-Jul-25,83.98,83.98,83.98,83.98,8398
15-Jul-25,87.50,87.99,87.50,87.99,17549
14-Jul-25,82.50,84.99,82.50,84.99,33494
11-Jul-25,85.00,99.99,78.10,80.50,489434
10-Jul-25,80.00,84.99,77.99,84.99,229777
09-Jul-25,80.00,80.00,80.00,80.00,64000
09-Jun-25,72.02,85.00,72.02,85.00,189002
28-May-25,95.78,95.78,95.78,95.78,9578
27-May-25,68.00,79.90,68.00,79.90,35863
26-May-25,53.09,70.00,53.09,70.00,31709
16-May-25,48.00,59.90,40.00,59.90,59250
13-May-25,59.90,59.90,59.90,59.90,5990
12-May-25,75.00,75.00,59.99,59.99,13499
*exoneração de responsabilidade e termos de uso