Cotação atual, histórico e gráfico do papel: REDE1
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 |
| 16/01/2026 | 0,00% | 0,00 | 1,17 | 1,17 | 1,17 | 1,17 | 702 | 2 |
| 15/01/2026 | -2,50% | -0,03 | 1,17 | 1,19 | 1,17 | 1,19 | 829 | 2 |
| 14/01/2026 | 7,14% | 0,08 | 1,20 | 1,03 | 1,03 | 1,20 | 1K | 6 |
| 13/01/2026 | -13,85% | -0,18 | 1,12 | 1,32 | 1,12 | 1,32 | 2K | 8 |
| 12/01/2026 | 6,56% | 0,08 | 1,30 | 1,60 | 1,30 | 1,60 | 2K | 9 |
| 09/01/2026 | 10,91% | 0,12 | 1,22 | 1,12 | 1,12 | 1,22 | 2K | 9 |
| 08/01/2026 | 0,00% | 0,00 | 1,10 | 1,10 | 1,10 | 1,10 | 110 | 1 |
|
| 07/01/2026 | 0,00% | 0,00 | 1,10 | 1,12 | 1,08 | 1,12 | 660 | 5 |
| 06/01/2026 | 30,95% | 0,26 | 1,10 | 0,85 | 0,85 | 1,10 | 3K | 18 |
| 05/01/2026 | 1,20% | 0,01 | 0,84 | 0,84 | 0,84 | 0,84 | 168 | 2 |
| 02/01/2026 | -5,68% | -0,05 | 0,83 | 0,88 | 0,80 | 0,88 | 424 | 5 |
| 30/12/2025 | 10,00% | 0,08 | 0,88 | 0,81 | 0,81 | 0,88 | 1000 | 8 |
| 29/12/2025 | 0,00% | 0,00 | 0,80 | 0,80 | 0,80 | 0,81 | 1K | 6 |
| 26/12/2025 | -11,11% | -0,10 | 0,80 | 0,92 | 0,62 | 0,95 | 2K | 15 |
| 23/12/2025 | 0,00% | 0,00 | 0,90 | 0,89 | 0,87 | 0,90 | 1K | 9 |
| 14/04/2020 | 0,00% | 0,00 | 0,90 | 0,90 | 0,90 | 0,91 | 4K | 6 |
| 13/04/2020 | -35,71% | -0,50 | 0,90 | 1,00 | 0,90 | 1,00 | 1000 | 5 |
| 09/04/2020 | 0,00% | 0,00 | 1,40 | 1,40 | 1,40 | 1,40 | 140 | 1 |
| 08/04/2020 | 258,97% | 1,01 | 1,40 | 1,40 | 1,40 | 1,40 | 4K | 10 |
| 20/10/2016 | 34,48% | 0,10 | 0,39 | 0,30 | 0,30 | 0,39 | 6K | 17 |
| 19/10/2016 | -27,50% | -0,11 | 0,29 | 0,45 | 0,29 | 0,45 | 2K | 13 |
| 18/10/2016 | 2,56% | 0,01 | 0,40 | 0,40 | 0,40 | 0,40 | 40 | 1 |
| 17/10/2016 | 18,18% | 0,06 | 0,39 | 0,33 | 0,33 | 0,40 | 1K | 6 |
| 14/10/2016 | 0,00% | 0,00 | 0,33 | 0,33 | 0,33 | 0,33 | 33 | 1 |
| 13/10/2016 | 43,48% | 0,10 | 0,33 | 0,30 | 0,30 | 0,33 | 12K | 11 |
| 11/10/2016 | -23,33% | -0,07 | 0,23 | 0,23 | 0,23 | 0,23 | 23 | 1 |
| 10/10/2016 | 3,45% | 0,01 | 0,30 | 0,30 | 0,29 | 0,31 | 16K | 27 |
| 07/10/2016 | 20,83% | 0,05 | 0,29 | 0,24 | 0,24 | 0,29 | 3K | 13 |
| 06/10/2016 | 2.300,00% | 0,23 | 0,24 | 0,20 | 0,20 | 0,24 | 520 | 3 |
| 12/06/2015 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,01 | 1 | 1 |
| 09/06/2015 | 0,00% | 0,00 | 0,02 | 0,02 | 0,02 | 0,02 | 532 | 11 |
| 08/06/2015 | -33,33% | -0,01 | 0,02 | 0,04 | 0,02 | 0,10 | 447 | 15 |
| 05/06/2015 | 200,00% | 0,02 | 0,03 | 0,01 | 0,01 | 0,03 | 202 | 7 |
| 02/06/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1 | 1 |
| 27/05/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 5 | 3 |
| 26/05/2015 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 10 | 4 |
| 10/07/2014 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 31 | 3 |
| 08/07/2014 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,01 | 2 | 1 |
| 03/07/2014 | -33,33% | -0,01 | 0,02 | 0,02 | 0,02 | 0,02 | 930 | 10 |
| 01/07/2014 | 50,00% | 0,01 | 0,03 | 0,02 | 0,02 | 0,03 | 102 | 3 |
| 27/06/2014 | -33,33% | -0,01 | 0,02 | 0,02 | 0,02 | 0,02 | 48 | 1 |
| 26/06/2014 | 0,00% | 0,00 | 0,03 | 0,03 | 0,03 | 0,03 | 30 | 2 |
| 24/06/2014 | -95,71% | -0,67 | 0,03 | 0,02 | 0,02 | 0,03 | 319 | 7 |
| 09/09/2010 | -41,18% | -0,49 | 0,70 | 1,10 | 0,55 | 1,58 | 24K | 59 |
| 08/09/2010 | 25,26% | 0,24 | 1,19 | 1,19 | 1,19 | 1,19 | 6K | 7 |
| 06/09/2010 | 7,95% | 0,07 | 0,95 | 0,95 | 0,95 | 0,95 | 5K | 4 |
| 03/09/2010 | 10,00% | 0,08 | 0,88 | 0,40 | 0,40 | 0,88 | 2K | 12 |
| 02/09/2010 | -31,03% | -0,36 | 0,80 | 0,80 | 0,80 | 0,80 | 2K | 8 |
| 01/09/2010 | -14,07% | -0,19 | 1,16 | 1,16 | 1,16 | 1,16 | 2K | 2 |
| 31/08/2010 | -45,78% | -1,14 | 1,35 | 1,35 | 1,35 | 1,35 | 270 | 2 |
| 30/08/2010 | - | - | 2,49 | 2,49 | 2,49 | 2,49 | 249 | 1 |
Date,Open,High,Low,Close,Volume
16-Jan-26,1.17,1.17,1.17,1.17,702
15-Jan-26,1.19,1.19,1.17,1.17,829
14-Jan-26,1.03,1.20,1.03,1.20,1022
13-Jan-26,1.32,1.32,1.12,1.12,1770
12-Jan-26,1.60,1.60,1.30,1.30,2180
09-Jan-26,1.12,1.22,1.12,1.22,2284
08-Jan-26,1.10,1.10,1.10,1.10,110
07-Jan-26,1.12,1.12,1.08,1.10,660
06-Jan-26,0.85,1.10,0.85,1.10,2656
05-Jan-26,0.84,0.84,0.84,0.84,168
02-Jan-26,0.88,0.88,0.80,0.83,424
30-Dec-25,0.81,0.88,0.81,0.88,1000
29-Dec-25,0.80,0.81,0.80,0.80,1044
26-Dec-25,0.92,0.95,0.62,0.80,1827
23-Dec-25,0.89,0.90,0.87,0.90,1061
14-Apr-20,0.90,0.91,0.90,0.90,3962
13-Apr-20,1.00,1.00,0.90,0.90,1000
09-Apr-20,1.40,1.40,1.40,1.40,140
08-Apr-20,1.40,1.40,1.40,1.40,3640
20-Oct-16,0.30,0.39,0.30,0.39,5787
19-Oct-16,0.45,0.45,0.29,0.29,2061
18-Oct-16,0.40,0.40,0.40,0.40,40
17-Oct-16,0.33,0.40,0.33,0.39,1482
14-Oct-16,0.33,0.33,0.33,0.33,33
13-Oct-16,0.30,0.33,0.30,0.33,12309
11-Oct-16,0.23,0.23,0.23,0.23,23
10-Oct-16,0.30,0.31,0.29,0.30,15611
07-Oct-16,0.24,0.29,0.24,0.29,2624
06-Oct-16,0.20,0.24,0.20,0.24,520
12-Jun-15,0.01,0.01,0.01,0.01,1
09-Jun-15,0.02,0.02,0.02,0.02,532
08-Jun-15,0.04,0.10,0.02,0.02,447
05-Jun-15,0.01,0.03,0.01,0.03,202
02-Jun-15,0.01,0.01,0.01,0.01,1
27-May-15,0.01,0.01,0.01,0.01,5
26-May-15,0.01,0.01,0.01,0.01,10
10-Jul-14,0.01,0.01,0.01,0.01,31
08-Jul-14,0.01,0.01,0.01,0.01,2
03-Jul-14,0.02,0.02,0.02,0.02,930
01-Jul-14,0.02,0.03,0.02,0.03,102
27-Jun-14,0.02,0.02,0.02,0.02,48
26-Jun-14,0.03,0.03,0.03,0.03,30
24-Jun-14,0.02,0.03,0.02,0.03,319
09-Sep-10,1.10,1.58,0.55,0.70,23981
08-Sep-10,1.19,1.19,1.19,1.19,5593
06-Sep-10,0.95,0.95,0.95,0.95,4750
03-Sep-10,0.40,0.88,0.40,0.88,2020
02-Sep-10,0.80,0.80,0.80,0.80,2320
01-Sep-10,1.16,1.16,1.16,1.16,1740
31-Aug-10,1.35,1.35,1.35,1.35,270
30-Aug-10,2.49,2.49,2.49,2.49,249
*exoneração de responsabilidade e termos de uso