Cotação atual, histórico e gráfico do papel: REDE3

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
29-Aug-25,6.35,6.42,6.35,6.37,5742
28-Aug-25,6.38,6.42,6.35,6.35,3199
27-Aug-25,6.34,6.34,6.33,6.33,10142
26-Aug-25,6.35,6.37,6.30,6.34,12656
25-Aug-25,6.30,6.33,6.30,6.33,1896
22-Aug-25,6.28,6.29,6.23,6.23,6269
21-Aug-25,6.23,6.36,5.82,6.24,62284
20-Aug-25,6.23,6.42,6.17,6.27,18749
19-Aug-25,6.27,6.42,6.27,6.42,1899
18-Aug-25,6.58,6.58,6.14,6.27,37224
15-Aug-25,6.55,6.61,6.55,6.61,5937
14-Aug-25,6.52,6.56,6.44,6.44,14943
13-Aug-25,6.40,6.53,6.40,6.51,19329
12-Aug-25,6.64,6.79,6.64,6.72,42961
11-Aug-25,6.64,6.80,6.53,6.64,24024
08-Aug-25,6.34,6.65,6.34,6.59,49023
07-Aug-25,6.32,6.32,6.30,6.30,11990
06-Aug-25,6.30,6.37,6.30,6.31,8214
05-Aug-25,6.39,6.39,6.32,6.32,3818
04-Aug-25,6.29,6.43,6.29,6.39,3818
01-Aug-25,6.41,6.42,6.28,6.28,7016
31-Jul-25,6.44,6.44,6.42,6.42,1286
30-Jul-25,6.40,6.40,6.40,6.40,640
29-Jul-25,6.48,6.48,6.40,6.40,7056
28-Jul-25,6.50,6.50,6.50,6.50,2600
25-Jul-25,6.47,6.54,6.47,6.54,3256
24-Jul-25,6.56,6.56,6.56,6.56,1966
23-Jul-25,6.54,6.54,6.40,6.40,6500
22-Jul-25,6.55,6.60,6.55,6.55,13110
21-Jul-25,6.64,6.64,6.54,6.54,10484
18-Jul-25,6.56,6.56,6.55,6.55,4586
17-Jul-25,6.49,6.60,6.49,6.60,8522
16-Jul-25,6.56,6.58,6.46,6.46,5880
15-Jul-25,6.61,6.61,6.55,6.55,3956
14-Jul-25,6.63,6.63,6.54,6.55,6566
11-Jul-25,6.64,6.69,6.60,6.61,7317
10-Jul-25,6.73,6.73,6.64,6.64,2666
09-Jul-25,6.69,6.69,6.61,6.61,5970
08-Jul-25,6.63,6.69,6.63,6.69,2670
07-Jul-25,6.70,6.70,6.65,6.65,13316
04-Jul-25,6.97,6.97,6.65,6.70,5372
03-Jul-25,6.75,6.75,6.65,6.73,5378
02-Jul-25,6.66,6.69,6.61,6.68,15968
01-Jul-25,6.60,6.66,6.60,6.64,27928
27-Jun-25,6.64,6.65,6.63,6.63,2656
26-Jun-25,6.67,6.67,6.55,6.67,9932
25-Jun-25,6.55,6.62,6.55,6.62,3937
24-Jun-25,6.65,6.72,6.56,6.72,31488
23-Jun-25,6.73,6.73,6.68,6.68,1341
20-Jun-25,6.73,6.78,6.71,6.77,8111
18-Jun-25,6.77,6.82,6.73,6.73,3388
17-Jun-25,6.69,6.76,6.66,6.76,8052
16-Jun-25,6.86,6.89,6.64,6.84,17557
13-Jun-25,6.83,6.83,6.66,6.82,7437
12-Jun-25,6.68,6.89,6.68,6.83,6807
11-Jun-25,6.63,6.71,6.63,6.68,8010
10-Jun-25,6.65,6.65,6.63,6.63,4651
09-Jun-25,6.79,6.79,6.63,6.63,2684
06-Jun-25,6.88,6.88,6.64,6.79,4023
05-Jun-25,6.63,6.91,6.63,6.80,3364
04-Jun-25,6.69,6.84,6.66,6.66,10042
03-Jun-25,6.99,6.99,6.65,6.66,18443
02-Jun-25,6.79,6.79,6.64,6.69,8089
30-May-25,6.66,6.98,6.66,6.80,2710
29-May-25,6.61,6.66,6.61,6.66,4638
28-May-25,6.66,6.66,6.61,6.66,1993
27-May-25,6.58,6.65,6.58,6.65,5282
26-May-25,6.65,6.65,6.55,6.64,31557
23-May-25,6.62,6.65,6.61,6.65,6618
22-May-25,6.59,6.71,6.58,6.62,3980
20-May-25,6.65,6.80,6.65,6.80,15610
19-May-25,6.66,6.83,6.52,6.65,18534
16-May-25,6.66,6.99,6.66,6.74,41343
15-May-25,6.66,6.67,6.66,6.66,3332
14-May-25,6.67,6.67,6.64,6.66,1997
13-May-25,6.58,6.67,6.58,6.62,7255
12-May-25,6.67,6.75,6.67,6.67,40038
09-May-25,6.62,6.64,6.52,6.52,5258
08-May-25,6.61,6.61,6.51,6.51,9136
07-May-25,6.50,6.62,6.50,6.61,4607
06-May-25,6.53,6.62,6.53,6.62,7927
05-May-25,6.48,6.52,6.45,6.50,11688
02-May-25,6.53,6.55,6.36,6.53,7105
30-Apr-25,6.49,6.52,6.46,6.52,8418
29-Apr-25,6.60,6.60,6.52,6.60,11752
28-Apr-25,6.64,6.64,6.49,6.50,16294
25-Apr-25,6.57,6.57,6.50,6.50,11122
24-Apr-25,6.51,6.55,6.51,6.55,2612
23-Apr-25,6.48,6.65,6.48,6.53,12502
22-Apr-25,6.57,6.57,6.45,6.47,6488
17-Apr-25,6.50,6.50,6.50,6.50,2600
16-Apr-25,6.50,6.50,6.50,6.50,650
15-Apr-25,6.42,6.55,6.42,6.50,5863
14-Apr-25,6.39,6.56,6.39,6.56,3263
11-Apr-25,6.42,6.46,6.42,6.46,5160
10-Apr-25,6.39,6.39,6.39,6.39,639
09-Apr-25,6.45,6.45,6.39,6.42,14107
08-Apr-25,6.57,6.58,6.40,6.41,9095
07-Apr-25,6.57,6.62,6.37,6.37,20629
04-Apr-25,6.66,6.66,6.66,6.66,1332
03-Apr-25,6.62,6.62,6.62,6.62,2646
02-Apr-25,6.66,6.66,6.57,6.57,4618
01-Apr-25,6.51,6.67,6.48,6.65,7908
31-Mar-25,6.70,6.70,6.69,6.69,2008
28-Mar-25,6.74,6.75,6.70,6.70,3363
27-Mar-25,6.72,6.74,6.68,6.68,8038
26-Mar-25,6.75,6.75,6.70,6.70,4711
25-Mar-25,6.64,6.75,6.64,6.75,4038
24-Mar-25,6.72,6.75,6.63,6.75,20212
21-Mar-25,6.70,6.74,6.60,6.72,10063
20-Mar-25,6.60,6.65,6.60,6.65,1990
19-Mar-25,6.56,6.75,6.56,6.58,16561
18-Mar-25,6.60,6.75,6.60,6.75,10003
17-Mar-25,6.56,6.77,6.56,6.77,10672
14-Mar-25,6.59,6.59,6.59,6.59,9226
13-Mar-25,6.60,6.60,6.52,6.55,5898
12-Mar-25,6.52,6.63,6.52,6.53,5885
11-Mar-25,6.58,6.58,6.43,6.48,9780
10-Mar-25,6.53,6.53,6.45,6.53,9746
07-Mar-25,6.48,6.70,6.48,6.53,17929
06-Mar-25,6.48,6.54,6.48,6.50,28078
05-Mar-25,6.62,6.62,6.43,6.43,3270
28-Feb-25,6.48,6.52,6.43,6.51,10373
27-Feb-25,6.43,6.68,6.31,6.39,19261
26-Feb-25,6.73,6.80,6.33,6.48,46683
25-Feb-25,6.92,6.99,6.80,6.99,46088
24-Feb-25,6.70,6.85,6.70,6.79,74849
21-Feb-25,6.53,6.72,6.53,6.65,29039
20-Feb-25,6.39,6.39,6.39,6.39,639
19-Feb-25,6.43,6.48,6.37,6.39,7705
18-Feb-25,6.39,6.50,6.39,6.50,3221
17-Feb-25,6.43,6.47,6.43,6.47,1290
14-Feb-25,6.37,6.41,6.35,6.40,5111
12-Feb-25,6.37,6.37,6.37,6.37,637