Cotação atual, histórico e gráfico do papel: REME11
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 |
| 05/10/2026 | -2,54% | -2,08 | 79,91 | 81,97 | 78,50 | 81,99 | 483K | 40 |
| 02/10/2026 | -2,38% | -2,00 | 81,99 | 80,19 | 78,00 | 84,55 | 300K | 83 |
| 01/10/2026 | -1,19% | -1,01 | 83,99 | 83,99 | 83,99 | 83,99 | 83 | 1 |
| 30/09/2026 | -5,51% | -4,96 | 85,00 | 81,00 | 80,02 | 85,00 | 53K | 41 |
| 29/09/2026 | 15,30% | 11,94 | 89,96 | 78,00 | 77,40 | 89,99 | 695K | 135 |
| 28/09/2026 | 2,93% | 2,22 | 78,02 | 77,00 | 77,00 | 80,13 | 587K | 79 |
| 25/09/2026 | -0,26% | -0,20 | 75,80 | 75,99 | 75,53 | 76,00 | 136K | 65 |
| 24/09/2026 | 1,33% | 1,00 | 76,00 | 75,01 | 75,00 | 78,90 | 233K | 91 |
| 23/09/2026 | -0,13% | -0,10 | 75,00 | 75,43 | 74,77 | 78,74 | 918K | 144 |
| 22/09/2026 | -1,48% | -1,13 | 75,10 | 76,03 | 75,00 | 78,46 | 1M | 117 |
| 21/09/2026 | -1,13% | -0,87 | 76,23 | 76,92 | 76,23 | 78,80 | 40K | 45 |
| 18/09/2026 | 0,12% | 0,09 | 77,10 | 77,01 | 76,90 | 79,00 | 641K | 26 |
| 17/09/2026 | -1,27% | -0,99 | 77,01 | 78,11 | 77,01 | 78,49 | 13K | 24 |
| 16/09/2026 | -1,52% | -1,20 | 78,00 | 79,31 | 77,77 | 81,99 | 331K | 120 |
| 15/09/2026 | 0,25% | 0,20 | 79,20 | 84,67 | 79,20 | 84,67 | 7K | 15 |
| 14/09/2026 | -3,01% | -2,45 | 79,00 | 81,55 | 79,00 | 82,16 | 86K | 83 |
| 11/09/2026 | -0,68% | -0,56 | 81,45 | 86,00 | 81,26 | 86,00 | 22K | 87 |
| 10/09/2026 | 1,25% | 1,01 | 82,01 | 80,99 | 79,51 | 92,58 | 164K | 130 |
| 09/09/2026 | 1,25% | 1,00 | 81,00 | 80,01 | 80,01 | 81,00 | 12K | 10 |
| 08/09/2026 | -7,51% | -6,50 | 80,00 | 86,42 | 80,00 | 86,42 | 260K | 55 |
| 04/09/2026 | 2,98% | 2,50 | 86,50 | 82,31 | 81,01 | 92,79 | 216K | 214 |
| 03/09/2026 | 9,09% | 7,00 | 84,00 | 79,72 | 77,02 | 95,00 | 994K | 589 |
| 02/09/2026 | -6,06% | -4,97 | 77,00 | 81,97 | 75,06 | 81,97 | 322K | 920 |
| 01/09/2026 | 3,76% | 2,97 | 81,97 | 78,26 | 75,11 | 88,00 | 379K | 181 |
| 31/08/2026 | 2,60% | 2,00 | 79,00 | 77,00 | 77,00 | 81,09 | 218K | 56 |
| 28/08/2026 | -2,65% | -2,10 | 77,00 | 80,00 | 77,00 | 87,00 | 457K | 179 |
| 27/08/2026 | -14,95% | -13,90 | 79,10 | 92,00 | 79,00 | 92,00 | 178K | 41 |
| 26/08/2026 | 23,13% | 17,47 | 93,00 | 75,67 | 75,57 | 93,00 | 2M | 308 |
| 25/08/2026 | -10,09% | -8,48 | 75,53 | 74,26 | 74,26 | 80,02 | 282K | 132 |
| 24/08/2026 | 7,69% | 6,00 | 84,01 | 74,11 | 74,11 | 90,00 | 1M | 442 |
| 21/08/2026 | 8,35% | 6,01 | 78,01 | 72,00 | 72,00 | 78,90 | 346K | 122 |
| 20/08/2026 | -0,84% | -0,61 | 72,00 | 72,61 | 70,22 | 74,26 | 176K | 134 |
| 19/08/2026 | -1,88% | -1,39 | 72,61 | 74,00 | 72,51 | 82,70 | 239K | 91 |
| 18/08/2026 | -2,62% | -1,99 | 74,00 | 79,97 | 74,00 | 82,20 | 628K | 219 |
| 17/08/2026 | 4,10% | 2,99 | 75,99 | 73,05 | 71,53 | 80,00 | 523K | 334 |
| 14/08/2026 | -2,67% | -2,00 | 73,00 | 74,30 | 71,00 | 78,99 | 269K | 235 |
| 13/08/2026 | -1,83% | -1,40 | 75,00 | 75,01 | 74,31 | 78,00 | 395K | 139 |
| 12/08/2026 | -0,77% | -0,59 | 76,40 | 75,02 | 75,02 | 77,49 | 60K | 39 |
| 11/08/2026 | -1,92% | -1,51 | 76,99 | 88,99 | 75,00 | 88,99 | 279K | 51 |
| 10/08/2026 | 3,29% | 2,50 | 78,50 | 77,35 | 75,01 | 78,50 | 124K | 81 |
| 07/08/2026 | -0,13% | -0,10 | 76,00 | 76,80 | 74,00 | 77,02 | 895K | 657 |
| 06/08/2026 | -1,16% | -0,89 | 76,10 | 74,50 | 74,02 | 76,10 | 23K | 21 |
| 05/08/2026 | 2,65% | 1,99 | 76,99 | 76,00 | 74,00 | 76,99 | 696K | 117 |
| 04/08/2026 | 0,00% | 0,00 | 75,00 | 73,01 | 73,01 | 76,66 | 240K | 45 |
| 03/08/2026 | -3,77% | -2,94 | 75,00 | 72,60 | 72,60 | 76,58 | 99K | 233 |
| 31/07/2026 | 0,72% | 0,56 | 77,94 | 77,38 | 74,00 | 78,42 | 54K | 27 |
| 30/07/2026 | 4,75% | 3,51 | 77,38 | 75,88 | 73,90 | 77,38 | 167K | 87 |
| 29/07/2026 | -2,16% | -1,63 | 73,87 | 75,09 | 73,03 | 75,09 | 38K | 28 |
| 28/07/2026 | 3,42% | 2,50 | 75,50 | 74,17 | 74,06 | 75,50 | 50K | 66 |
| 27/07/2026 | -2,67% | -2,00 | 73,00 | 75,75 | 72,15 | 76,28 | 1M | 547 |
| 24/07/2026 | 1,35% | 1,00 | 75,00 | 74,00 | 73,02 | 76,50 | 76K | 20 |
| 23/07/2026 | 0,01% | 0,01 | 74,00 | 73,99 | 73,10 | 75,80 | 125K | 26 |
| 22/07/2026 | -3,66% | -2,81 | 73,99 | 75,18 | 73,80 | 75,80 | 96K | 24 |
| 21/07/2026 | 1,45% | 1,10 | 76,80 | 76,89 | 74,11 | 76,90 | 21K | 19 |
| 20/07/2026 | -0,11% | -0,08 | 75,70 | 75,66 | 75,60 | 76,97 | 49K | 12 |
| 17/07/2026 | -1,53% | -1,18 | 75,78 | 77,00 | 74,07 | 77,00 | 38K | 39 |
| 16/07/2026 | 2,41% | 1,81 | 76,96 | 75,01 | 75,00 | 76,97 | 88K | 16 |
| 15/07/2026 | -2,40% | -1,85 | 75,15 | 75,15 | 75,15 | 75,21 | 68K | 39 |
| 14/07/2026 | 1,05% | 0,80 | 77,00 | 76,20 | 75,87 | 77,00 | 252K | 45 |
| 13/07/2026 | 1,40% | 1,05 | 76,20 | 75,15 | 75,15 | 76,22 | 30K | 152 |
| 10/07/2026 | 1,53% | 1,13 | 75,15 | 75,10 | 75,10 | 76,22 | 34K | 6 |
| 09/07/2026 | -3,85% | -2,96 | 74,02 | 74,02 | 74,02 | 74,02 | 148 | 1 |
| 08/07/2026 | 3,96% | 2,93 | 76,98 | 75,00 | 74,05 | 77,00 | 44K | 16 |
| 07/07/2026 | -1,27% | -0,95 | 74,05 | 75,01 | 74,05 | 77,99 | 2M | 80 |
| 06/07/2026 | 0,00% | 0,00 | 75,00 | 74,90 | 74,50 | 78,50 | 48K | 54 |
| 03/07/2026 | -0,33% | -0,25 | 75,00 | 75,25 | 74,75 | 75,70 | 26K | 18 |
| 02/07/2026 | -2,15% | -1,65 | 75,25 | 76,01 | 75,25 | 76,01 | 151K | 18 |
| 01/07/2026 | -1,54% | -1,20 | 76,90 | 76,91 | 76,90 | 78,85 | 12K | 11 |
| 30/06/2026 | 0,79% | 0,61 | 78,10 | 78,00 | 75,80 | 78,10 | 88K | 27 |
| 29/06/2026 | 2,69% | 2,03 | 77,49 | 75,61 | 75,61 | 78,00 | 22K | 23 |
| 26/06/2026 | -0,71% | -0,54 | 75,46 | 76,00 | 75,46 | 76,00 | 15K | 8 |
| 25/06/2026 | 0,00% | 0,00 | 76,00 | 76,05 | 76,00 | 77,51 | 14K | 12 |
| 24/06/2026 | 0,00% | 0,00 | 76,00 | 75,52 | 75,47 | 78,49 | 45K | 30 |
| 23/06/2026 | -0,65% | -0,50 | 76,00 | 76,50 | 76,00 | 78,49 | 289K | 82 |
| 22/06/2026 | -0,03% | -0,02 | 76,50 | 76,53 | 76,50 | 78,99 | 246K | 44 |
| 19/06/2026 | 0,00% | 0,00 | 76,52 | 76,52 | 76,52 | 76,55 | 19K | 11 |
| 18/06/2026 | -1,90% | -1,48 | 76,52 | 79,25 | 76,50 | 79,49 | 23K | 16 |
| 17/06/2026 | -2,50% | -2,00 | 78,00 | 80,00 | 76,65 | 80,00 | 55K | 24 |
| 16/06/2026 | 2,72% | 2,12 | 80,00 | 76,50 | 76,06 | 80,00 | 10K | 6 |
| 15/06/2026 | -2,60% | -2,08 | 77,88 | 78,01 | 76,00 | 79,98 | 33K | 20 |
| 12/06/2026 | -0,05% | -0,04 | 79,96 | 80,00 | 79,89 | 80,00 | 1K | 4 |
| 11/06/2026 | 5,26% | 4,00 | 80,00 | 75,25 | 75,25 | 80,00 | 26K | 138 |
| 10/06/2026 | -1,94% | -1,50 | 76,00 | 77,50 | 75,51 | 78,82 | 115K | 20 |
| 09/06/2026 | -1,92% | -1,52 | 77,50 | 79,00 | 77,50 | 79,04 | 59K | 8 |
| 08/06/2026 | 1,31% | 1,02 | 79,02 | 77,50 | 76,00 | 79,02 | 16K | 12 |
| 05/06/2026 | 0,00% | 0,00 | 78,00 | 78,00 | 75,25 | 80,00 | 54K | 41 |
| 03/06/2026 | 2,36% | 1,80 | 78,00 | 76,20 | 76,00 | 78,49 | 68K | 22 |
| 02/06/2026 | -1,68% | -1,30 | 76,20 | 77,50 | 76,00 | 78,51 | 39K | 17 |
| 01/06/2026 | -1,27% | -1,00 | 77,50 | 76,01 | 72,00 | 77,50 | 31K | 28 |
| 29/05/2026 | 1,30% | 1,01 | 78,50 | 77,49 | 76,50 | 78,50 | 30K | 18 |
| 28/05/2026 | -3,14% | -2,51 | 77,49 | 80,00 | 74,10 | 80,00 | 23K | 27 |
| 27/05/2026 | 2,55% | 1,99 | 80,00 | 77,31 | 71,17 | 80,00 | 60K | 47 |
| 26/05/2026 | 0,27% | 0,21 | 78,01 | 77,02 | 77,02 | 79,47 | 18K | 13 |
| 25/05/2026 | 0,91% | 0,70 | 77,80 | 77,17 | 77,17 | 85,95 | 445K | 632 |
| 22/05/2026 | -2,47% | -1,95 | 77,10 | 79,06 | 77,10 | 86,00 | 67K | 37 |
| 21/05/2026 | - | - | 79,05 | 92,82 | 77,02 | 92,82 | 33K | 38 |
Date,Open,High,Low,Close,Volume
05-Oct-26,81.97,81.99,78.50,79.91,483062
02-Oct-26,80.19,84.55,78.00,81.99,299707
01-Oct-26,83.99,83.99,83.99,83.99,83
30-Sep-26,81.00,85.00,80.02,85.00,53256
29-Sep-26,78.00,89.99,77.40,89.96,694906
28-Sep-26,77.00,80.13,77.00,78.02,586915
25-Sep-26,75.99,76.00,75.53,75.80,135907
24-Sep-26,75.01,78.90,75.00,76.00,233341
23-Sep-26,75.43,78.74,74.77,75.00,917738
22-Sep-26,76.03,78.46,75.00,75.10,1339707
21-Sep-26,76.92,78.80,76.23,76.23,39609
18-Sep-26,77.01,79.00,76.90,77.10,641430
17-Sep-26,78.11,78.49,77.01,77.01,12807
16-Sep-26,79.31,81.99,77.77,78.00,331457
15-Sep-26,84.67,84.67,79.20,79.20,6728
14-Sep-26,81.55,82.16,79.00,79.00,85716
11-Sep-26,86.00,86.00,81.26,81.45,22458
10-Sep-26,80.99,92.58,79.51,82.01,163819
09-Sep-26,80.01,81.00,80.01,81.00,11638
08-Sep-26,86.42,86.42,80.00,80.00,259752
04-Sep-26,82.31,92.79,81.01,86.50,216107
03-Sep-26,79.72,95.00,77.02,84.00,994493
02-Sep-26,81.97,81.97,75.06,77.00,321637
01-Sep-26,78.26,88.00,75.11,81.97,379444
31-Aug-26,77.00,81.09,77.00,79.00,217781
28-Aug-26,80.00,87.00,77.00,77.00,456699
27-Aug-26,92.00,92.00,79.00,79.10,178462
26-Aug-26,75.67,93.00,75.57,93.00,1688324
25-Aug-26,74.26,80.02,74.26,75.53,282433
24-Aug-26,74.11,90.00,74.11,84.01,1307602
21-Aug-26,72.00,78.90,72.00,78.01,345956
20-Aug-26,72.61,74.26,70.22,72.00,175887
19-Aug-26,74.00,82.70,72.51,72.61,239039
18-Aug-26,79.97,82.20,74.00,74.00,627641
17-Aug-26,73.05,80.00,71.53,75.99,522537
14-Aug-26,74.30,78.99,71.00,73.00,269101
13-Aug-26,75.01,78.00,74.31,75.00,395024
12-Aug-26,75.02,77.49,75.02,76.40,60311
11-Aug-26,88.99,88.99,75.00,76.99,279199
10-Aug-26,77.35,78.50,75.01,78.50,123824
07-Aug-26,76.80,77.02,74.00,76.00,895049
06-Aug-26,74.50,76.10,74.02,76.10,22993
05-Aug-26,76.00,76.99,74.00,76.99,696124
04-Aug-26,73.01,76.66,73.01,75.00,239691
03-Aug-26,72.60,76.58,72.60,75.00,99133
31-Jul-26,77.38,78.42,74.00,77.94,54310
30-Jul-26,75.88,77.38,73.90,77.38,167153
29-Jul-26,75.09,75.09,73.03,73.87,37903
28-Jul-26,74.17,75.50,74.06,75.50,49794
27-Jul-26,75.75,76.28,72.15,73.00,1250047
24-Jul-26,74.00,76.50,73.02,75.00,76457
23-Jul-26,73.99,75.80,73.10,74.00,124794
22-Jul-26,75.18,75.80,73.80,73.99,95910
21-Jul-26,76.89,76.90,74.11,76.80,20948
20-Jul-26,75.66,76.97,75.60,75.70,48585
17-Jul-26,77.00,77.00,74.07,75.78,38426
16-Jul-26,75.01,76.97,75.00,76.96,87987
15-Jul-26,75.15,75.21,75.15,75.15,67960
14-Jul-26,76.20,77.00,75.87,77.00,251955
13-Jul-26,75.15,76.22,75.15,76.20,29953
10-Jul-26,75.10,76.22,75.10,75.15,34316
09-Jul-26,74.02,74.02,74.02,74.02,148
08-Jul-26,75.00,77.00,74.05,76.98,43632
07-Jul-26,75.01,77.99,74.05,74.05,1638300
06-Jul-26,74.90,78.50,74.50,75.00,47909
03-Jul-26,75.25,75.70,74.75,75.00,26154
02-Jul-26,76.01,76.01,75.25,75.25,151305
01-Jul-26,76.91,78.85,76.90,76.90,11556
30-Jun-26,78.00,78.10,75.80,78.10,87740
29-Jun-26,75.61,78.00,75.61,77.49,22494
26-Jun-26,76.00,76.00,75.46,75.46,15256
25-Jun-26,76.05,77.51,76.00,76.00,13531
24-Jun-26,75.52,78.49,75.47,76.00,45005
23-Jun-26,76.50,78.49,76.00,76.00,288760
22-Jun-26,76.53,78.99,76.50,76.50,246029
19-Jun-26,76.52,76.55,76.52,76.52,18900
18-Jun-26,79.25,79.49,76.50,76.52,22978
17-Jun-26,80.00,80.00,76.65,78.00,54934
16-Jun-26,76.50,80.00,76.06,80.00,10451
15-Jun-26,78.01,79.98,76.00,77.88,33172
12-Jun-26,80.00,80.00,79.89,79.96,1279
11-Jun-26,75.25,80.00,75.25,80.00,25768
10-Jun-26,77.50,78.82,75.51,76.00,115490
09-Jun-26,79.00,79.04,77.50,77.50,58646
08-Jun-26,77.50,79.02,76.00,79.02,15876
05-Jun-26,78.00,80.00,75.25,78.00,53544
03-Jun-26,76.20,78.49,76.00,78.00,67621
02-Jun-26,77.50,78.51,76.00,76.20,39088
01-Jun-26,76.01,77.50,72.00,77.50,30839
29-May-26,77.49,78.50,76.50,78.50,30267
28-May-26,80.00,80.00,74.10,77.49,23375
27-May-26,77.31,80.00,71.17,80.00,60389
26-May-26,77.02,79.47,77.02,78.01,18188
25-May-26,77.17,85.95,77.17,77.80,444612
22-May-26,79.06,86.00,77.10,77.10,66984
21-May-26,92.82,92.82,77.02,79.05,33233
*exoneração de responsabilidade e termos de uso