Cotação atual, histórico e gráfico do papel: RVEE3

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 RVEE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2026	-2,60%	-0,02	0,75	0,75	0,75	0,75	75	1
10/09/2026	4,05%	0,03	0,77	0,76	0,76	0,77	837	4
08/09/2026	7,25%	0,05	0,74	0,77	0,73	0,77	1K	5
04/09/2026	2,99%	0,02	0,69	0,73	0,67	0,90	12K	50
02/09/2026	-6,94%	-0,05	0,67	0,70	0,67	0,72	5K	6
28/08/2026	0,00%	0,00	0,72	0,72	0,72	0,72	72	1
26/08/2026	2,86%	0,02	0,72	0,68	0,68	0,72	140	2
25/08/2026	2,94%	0,02	0,70	0,70	0,70	0,70	350	4
21/08/2026	3,03%	0,02	0,68	0,68	0,68	0,75	2K	12
20/08/2026	-10,81%	-0,08	0,66	0,71	0,66	0,71	2K	10
17/08/2026	0,00%	0,00	0,74	0,74	0,74	0,74	296	2
14/08/2026	-1,33%	-0,01	0,74	0,71	0,71	0,74	1K	3
12/08/2026	-2,60%	-0,02	0,75	0,77	0,70	0,77	2K	9
11/08/2026	-6,10%	-0,05	0,77	0,80	0,76	0,81	2K	6
10/08/2026	3,80%	0,03	0,82	0,84	0,81	0,95	2K	14
05/08/2026	0,00%	0,00	0,79	0,71	0,71	0,79	861	4
04/08/2026	0,00%	0,00	0,79	0,73	0,70	0,79	2K	10
03/08/2026	-5,95%	-0,05	0,79	0,82	0,73	0,82	1K	8
30/07/2026	-2,33%	-0,02	0,84	0,84	0,84	0,84	84	1
29/07/2026	-3,37%	-0,03	0,86	0,82	0,82	0,87	2K	10
27/07/2026	-2,20%	-0,02	0,89	0,90	0,83	0,90	2K	7
22/07/2026	2,25%	0,02	0,91	0,88	0,85	0,91	1K	7
20/07/2026	-5,32%	-0,05	0,89	0,94	0,88	0,94	623	3
16/07/2026	-1,05%	-0,01	0,94	0,94	0,90	0,94	746	5
15/07/2026	-2,06%	-0,02	0,95	0,90	0,90	0,95	545	3
13/07/2026	-1,02%	-0,01	0,97	0,87	0,87	0,97	184	2
09/07/2026	-3,92%	-0,04	0,98	0,98	0,98	0,98	98	1
06/07/2026	10,87%	0,10	1,02	0,95	0,95	1,04	3K	4
03/07/2026	-3,16%	-0,03	0,92	0,92	0,92	0,92	92	1
01/07/2026	10,47%	0,09	0,95	0,85	0,84	0,95	2K	9
30/06/2026	0,00%	0,00	0,86	0,97	0,86	0,97	272	3
29/06/2026	-8,51%	-0,08	0,86	0,86	0,86	0,86	774	4
25/06/2026	-3,09%	-0,03	0,94	0,86	0,86	0,94	180	2
23/06/2026	3,19%	0,03	0,97	0,97	0,97	0,97	97	1
22/06/2026	0,00%	0,00	0,94	0,95	0,94	0,95	189	2
19/06/2026	4,44%	0,04	0,94	0,88	0,88	0,94	728	6
18/06/2026	0,00%	0,00	0,90	0,84	0,84	0,90	174	2
15/06/2026	3,45%	0,03	0,90	0,80	0,80	0,90	819	7
11/06/2026	0,00%	0,00	0,87	0,94	0,86	0,94	3K	11
10/06/2026	-1,14%	-0,01	0,87	0,91	0,87	0,91	811	4
09/06/2026	-18,52%	-0,20	0,88	0,88	0,88	0,89	4K	12
05/06/2026	28,57%	0,24	1,08	0,91	0,91	1,10	3K	10
03/06/2026	-9,68%	-0,09	0,84	0,81	0,81	0,84	327	4
01/06/2026	8,14%	0,07	0,93	0,77	0,77	0,93	2K	6
29/05/2026	-1,15%	-0,01	0,86	0,86	0,86	0,86	86	1
26/05/2026	0,00%	0,00	0,87	0,87	0,87	0,87	174	2
25/05/2026	-1,14%	-0,01	0,87	0,82	0,82	0,87	1K	4
22/05/2026	1,15%	0,01	0,88	0,88	0,88	0,88	88	1
21/05/2026	14,47%	0,11	0,87	0,77	0,77	0,87	484	4
20/05/2026	-13,64%	-0,12	0,76	0,88	0,76	0,88	240	2
19/05/2026	1,15%	0,01	0,88	0,83	0,80	0,88	936	5
18/05/2026	2,35%	0,02	0,87	0,84	0,84	0,87	759	3
15/05/2026	-6,59%	-0,06	0,85	0,90	0,85	0,93	2K	7
14/05/2026	-3,19%	-0,03	0,91	0,91	0,91	0,92	1K	4
11/05/2026	0,00%	0,00	0,94	0,95	0,94	0,95	189	2
08/05/2026	-3,09%	-0,03	0,94	0,90	0,90	0,94	184	2
07/05/2026	10,23%	0,09	0,97	0,98	0,97	0,99	2K	7
06/05/2026	-20,00%	-0,22	0,88	1,08	0,88	1,08	6K	13
05/05/2026	15,79%	0,15	1,10	1,10	1,10	1,10	330	1
30/04/2026	0,00%	0,00	0,95	0,95	0,95	0,95	95	1
27/04/2026	-4,04%	-0,04	0,95	0,95	0,95	0,95	190	2
24/04/2026	0,00%	0,00	0,99	0,99	0,99	0,99	198	2
23/04/2026	-1,00%	-0,01	0,99	0,99	0,99	0,99	198	1
20/04/2026	7,53%	0,07	1,00	0,91	0,89	1,00	910	5
17/04/2026	0,00%	0,00	0,93	0,93	0,93	0,93	93	1
15/04/2026	-4,12%	-0,04	0,93	0,93	0,93	0,94	746	7
14/04/2026	-5,83%	-0,06	0,97	1,03	0,97	1,03	2K	6
13/04/2026	0,00%	0,00	1,03	1,03	1,03	1,03	309	3
10/04/2026	-1,90%	-0,02	1,03	1,03	1,03	1,03	309	3
09/04/2026	0,00%	0,00	1,05	1,05	1,05	1,05	210	2
07/04/2026	7,14%	0,07	1,05	1,05	1,05	1,05	210	2
06/04/2026	-16,95%	-0,20	0,98	1,08	0,98	1,08	5K	18
02/04/2026	-0,84%	-0,01	1,18	1,10	1,09	1,18	2K	4
01/04/2026	12,26%	0,13	1,19	1,14	1,14	1,19	347	2
31/03/2026	-0,93%	-0,01	1,06	1,07	1,06	1,07	320	2
27/03/2026	-2,73%	-0,03	1,07	0,96	0,96	1,10	1K	6
26/03/2026	0,00%	0,00	1,10	1,10	1,09	1,10	1K	4
25/03/2026	32,53%	0,27	1,10	0,86	0,86	1,35	9K	23
24/03/2026	-4,60%	-0,04	0,83	0,87	0,83	0,87	423	3
23/03/2026	27,94%	0,19	0,87	0,80	0,80	0,87	6K	13
20/03/2026	-15,00%	-0,12	0,68	0,81	0,68	0,81	11K	39
19/03/2026	-15,79%	-0,15	0,80	0,95	0,80	1,00	5K	19
18/03/2026	-19,49%	-0,23	0,95	1,20	0,95	1,20	9K	28
17/03/2026	-1,67%	-0,02	1,18	1,35	1,18	1,35	6K	16
16/03/2026	-20,53%	-0,31	1,20	1,51	1,20	1,51	20K	33
13/03/2026	0,00%	0,00	1,51	1,51	1,51	1,51	151	1
12/03/2026	0,67%	0,01	1,51	1,51	1,51	1,51	151	1
11/03/2026	0,00%	0,00	1,50	1,50	1,50	1,50	150	1
09/03/2026	2,04%	0,03	1,50	1,52	1,50	1,52	3K	8
06/03/2026	3,52%	0,05	1,47	1,47	1,47	1,47	147	1
05/03/2026	-3,40%	-0,05	1,42	1,46	1,42	1,46	433	3
04/03/2026	-1,34%	-0,02	1,47	1,47	1,47	1,47	147	1
03/03/2026	-2,61%	-0,04	1,49	1,52	1,49	1,60	4K	12
02/03/2026	-4,38%	-0,07	1,53	1,61	1,53	1,64	9K	13
27/02/2026	-1,23%	-0,02	1,60	1,70	1,59	1,70	3K	7
26/02/2026	-6,36%	-0,11	1,62	1,71	1,60	1,71	7K	11
25/02/2026	1,76%	0,03	1,73	1,71	1,71	1,73	4K	7
24/02/2026	4,29%	0,07	1,70	1,70	1,70	1,70	170	1
23/02/2026	-16,84%	-0,33	1,63	1,63	1,63	1,63	163	1
19/02/2026	0,00%	0,00	1,96	1,96	1,96	1,96	784	1
11/02/2026	0,51%	0,01	1,96	1,96	1,96	1,96	2K	2
10/02/2026	-14,10%	-0,32	1,95	2,25	1,95	2,25	8K	6
06/02/2026	-0,44%	-0,01	2,27	2,26	2,26	2,27	680	2
05/02/2026	-0,44%	-0,01	2,28	2,28	2,28	2,28	684	2
04/02/2026	15,08%	0,30	2,29	1,91	1,91	2,29	4K	6
03/02/2026	0,00%	0,00	1,99	1,99	1,99	1,99	199	1
29/01/2026	11,17%	0,20	1,99	1,77	1,77	1,99	907	4
28/01/2026	0,00%	0,00	1,79	1,77	1,77	1,80	6K	8
27/01/2026	6,55%	0,11	1,79	1,60	1,51	1,79	5K	9
26/01/2026	6,33%	0,10	1,68	1,77	1,57	1,79	9K	29
23/01/2026	-5,39%	-0,09	1,58	1,66	1,56	1,66	3K	18
22/01/2026	-1,18%	-0,02	1,67	1,70	1,65	1,70	7K	35
21/01/2026	-7,14%	-0,13	1,69	1,83	1,65	1,83	49K	66
20/01/2026	-13,74%	-0,29	1,82	2,03	1,66	2,03	8K	24
19/01/2026	5,50%	0,11	2,11	2,15	2,00	2,49	4K	15
16/01/2026	-14,53%	-0,34	2,00	1,97	1,97	2,00	2K	3
13/01/2026	-0,43%	-0,01	2,34	2,34	2,34	2,34	234	1
12/01/2026	17,50%	0,35	2,35	2,20	2,20	2,35	910	4
09/01/2026	-5,21%	-0,11	2,00	2,20	2,00	2,20	620	3
08/01/2026	-8,26%	-0,19	2,11	2,24	2,11	2,30	6K	22
07/01/2026	12,20%	0,25	2,30	2,30	2,30	2,30	230	1
06/01/2026	-0,49%	-0,01	2,05	1,95	1,95	2,05	4K	14
05/01/2026	-28,72%	-0,83	2,06	3,00	2,06	3,26	15K	24
02/01/2026	19,42%	0,47	2,89	2,89	2,89	2,89	289	1
30/12/2025	27,37%	0,52	2,42	1,90	1,82	2,51	10K	25
29/12/2025	-5,00%	-0,10	1,90	1,90	1,90	1,90	380	2
26/12/2025	19,76%	0,33	2,00	2,00	2,00	2,00	200	1
23/12/2025	-16,50%	-0,33	1,67	1,67	1,67	1,67	4M	14
22/12/2025	2,04%	0,04	2,00	2,04	2,00	2,04	1K	4
19/12/2025	-2,00%	-0,04	1,96	1,98	1,96	1,98	1K	5
18/12/2025	-1,96%	-0,04	2,00	2,05	2,00	2,05	2K	9
17/12/2025	-7,27%	-0,16	2,04	2,15	2,04	2,15	2K	9
15/12/2025	4,27%	0,09	2,20	2,20	2,20	2,20	220	1
12/12/2025	-	-	2,11	2,03	2,03	2,11	2K	6

Date,Open,High,Low,Close,Volume
11-Sep-26,0.75,0.75,0.75,0.75,75
10-Sep-26,0.76,0.77,0.76,0.77,837
08-Sep-26,0.77,0.77,0.73,0.74,1191
04-Sep-26,0.73,0.90,0.67,0.69,12111
02-Sep-26,0.70,0.72,0.67,0.67,5423
28-Aug-26,0.72,0.72,0.72,0.72,72
26-Aug-26,0.68,0.72,0.68,0.72,140
25-Aug-26,0.70,0.70,0.70,0.70,350
21-Aug-26,0.68,0.75,0.68,0.68,1657
20-Aug-26,0.71,0.71,0.66,0.66,2431
17-Aug-26,0.74,0.74,0.74,0.74,296
14-Aug-26,0.71,0.74,0.71,0.74,1494
12-Aug-26,0.77,0.77,0.70,0.75,1693
11-Aug-26,0.80,0.81,0.76,0.77,1848
10-Aug-26,0.84,0.95,0.81,0.82,2484
05-Aug-26,0.71,0.79,0.71,0.79,861
04-Aug-26,0.73,0.79,0.70,0.79,1559
03-Aug-26,0.82,0.82,0.73,0.79,1152
30-Jul-26,0.84,0.84,0.84,0.84,84
29-Jul-26,0.82,0.87,0.82,0.86,2063
27-Jul-26,0.90,0.90,0.83,0.89,1776
22-Jul-26,0.88,0.91,0.85,0.91,1209
20-Jul-26,0.94,0.94,0.88,0.89,623
16-Jul-26,0.94,0.94,0.90,0.94,746
15-Jul-26,0.90,0.95,0.90,0.95,545
13-Jul-26,0.87,0.97,0.87,0.97,184
09-Jul-26,0.98,0.98,0.98,0.98,98
06-Jul-26,0.95,1.04,0.95,1.02,2513
03-Jul-26,0.92,0.92,0.92,0.92,92
01-Jul-26,0.85,0.95,0.84,0.95,1684
30-Jun-26,0.97,0.97,0.86,0.86,272
29-Jun-26,0.86,0.86,0.86,0.86,774
25-Jun-26,0.86,0.94,0.86,0.94,180
23-Jun-26,0.97,0.97,0.97,0.97,97
22-Jun-26,0.95,0.95,0.94,0.94,189
19-Jun-26,0.88,0.94,0.88,0.94,728
18-Jun-26,0.84,0.90,0.84,0.90,174
15-Jun-26,0.80,0.90,0.80,0.90,819
11-Jun-26,0.94,0.94,0.86,0.87,2876
10-Jun-26,0.91,0.91,0.87,0.87,811
09-Jun-26,0.88,0.89,0.88,0.88,4406
05-Jun-26,0.91,1.10,0.91,1.08,3167
03-Jun-26,0.81,0.84,0.81,0.84,327
01-Jun-26,0.77,0.93,0.77,0.93,1687
29-May-26,0.86,0.86,0.86,0.86,86
26-May-26,0.87,0.87,0.87,0.87,174
25-May-26,0.82,0.87,0.82,0.87,1188
22-May-26,0.88,0.88,0.88,0.88,88
21-May-26,0.77,0.87,0.77,0.87,484
20-May-26,0.88,0.88,0.76,0.76,240
19-May-26,0.83,0.88,0.80,0.88,936
18-May-26,0.84,0.87,0.84,0.87,759
15-May-26,0.90,0.93,0.85,0.85,2111
14-May-26,0.91,0.92,0.91,0.91,1367
11-May-26,0.95,0.95,0.94,0.94,189
08-May-26,0.90,0.94,0.90,0.94,184
07-May-26,0.98,0.99,0.97,0.97,1574
06-May-26,1.08,1.08,0.88,0.88,5868
05-May-26,1.10,1.10,1.10,1.10,330
30-Apr-26,0.95,0.95,0.95,0.95,95
27-Apr-26,0.95,0.95,0.95,0.95,190
24-Apr-26,0.99,0.99,0.99,0.99,198
23-Apr-26,0.99,0.99,0.99,0.99,198
20-Apr-26,0.91,1.00,0.89,1.00,910
17-Apr-26,0.93,0.93,0.93,0.93,93
15-Apr-26,0.93,0.94,0.93,0.93,746
14-Apr-26,1.03,1.03,0.97,0.97,1718
13-Apr-26,1.03,1.03,1.03,1.03,309
10-Apr-26,1.03,1.03,1.03,1.03,309
09-Apr-26,1.05,1.05,1.05,1.05,210
07-Apr-26,1.05,1.05,1.05,1.05,210
06-Apr-26,1.08,1.08,0.98,0.98,4871
02-Apr-26,1.10,1.18,1.09,1.18,2153
01-Apr-26,1.14,1.19,1.14,1.19,347
31-Mar-26,1.07,1.07,1.06,1.06,320
27-Mar-26,0.96,1.10,0.96,1.07,1469
26-Mar-26,1.10,1.10,1.09,1.10,1206
25-Mar-26,0.86,1.35,0.86,1.10,8616
24-Mar-26,0.87,0.87,0.83,0.83,423
23-Mar-26,0.80,0.87,0.80,0.87,5931
20-Mar-26,0.81,0.81,0.68,0.68,10824
19-Mar-26,0.95,1.00,0.80,0.80,4715
18-Mar-26,1.20,1.20,0.95,0.95,9186
17-Mar-26,1.35,1.35,1.18,1.18,6298
16-Mar-26,1.51,1.51,1.20,1.20,20381
13-Mar-26,1.51,1.51,1.51,1.51,151
12-Mar-26,1.51,1.51,1.51,1.51,151
11-Mar-26,1.50,1.50,1.50,1.50,150
09-Mar-26,1.52,1.52,1.50,1.50,3468
06-Mar-26,1.47,1.47,1.47,1.47,147
05-Mar-26,1.46,1.46,1.42,1.42,433
04-Mar-26,1.47,1.47,1.47,1.47,147
03-Mar-26,1.52,1.60,1.49,1.49,3810
02-Mar-26,1.61,1.64,1.53,1.53,9203
27-Feb-26,1.70,1.70,1.59,1.60,3408
26-Feb-26,1.71,1.71,1.60,1.62,6828
25-Feb-26,1.71,1.73,1.71,1.73,3935
24-Feb-26,1.70,1.70,1.70,1.70,170
23-Feb-26,1.63,1.63,1.63,1.63,163
19-Feb-26,1.96,1.96,1.96,1.96,784
11-Feb-26,1.96,1.96,1.96,1.96,1764
10-Feb-26,2.25,2.25,1.95,1.95,7980
06-Feb-26,2.26,2.27,2.26,2.27,680
05-Feb-26,2.28,2.28,2.28,2.28,684
04-Feb-26,1.91,2.29,1.91,2.29,3904
03-Feb-26,1.99,1.99,1.99,1.99,199
29-Jan-26,1.77,1.99,1.77,1.99,907
28-Jan-26,1.77,1.80,1.77,1.79,5567
27-Jan-26,1.60,1.79,1.51,1.79,4883
26-Jan-26,1.77,1.79,1.57,1.68,9483
23-Jan-26,1.66,1.66,1.56,1.58,2935
22-Jan-26,1.70,1.70,1.65,1.67,7499
21-Jan-26,1.83,1.83,1.65,1.69,48912
20-Jan-26,2.03,2.03,1.66,1.82,8136
19-Jan-26,2.15,2.49,2.00,2.11,3972
16-Jan-26,1.97,2.00,1.97,2.00,1591
13-Jan-26,2.34,2.34,2.34,2.34,234
12-Jan-26,2.20,2.35,2.20,2.35,910
09-Jan-26,2.20,2.20,2.00,2.00,620
08-Jan-26,2.24,2.30,2.11,2.11,5780
07-Jan-26,2.30,2.30,2.30,2.30,230
06-Jan-26,1.95,2.05,1.95,2.05,3926
05-Jan-26,3.00,3.26,2.06,2.06,15053
02-Jan-26,2.89,2.89,2.89,2.89,289
30-Dec-25,1.90,2.51,1.82,2.42,9953
29-Dec-25,1.90,1.90,1.90,1.90,380
26-Dec-25,2.00,2.00,2.00,2.00,200
23-Dec-25,1.67,1.67,1.67,1.67,4004493
22-Dec-25,2.04,2.04,2.00,2.00,1220
19-Dec-25,1.98,1.98,1.96,1.96,1182
18-Dec-25,2.05,2.05,2.00,2.00,2217
17-Dec-25,2.15,2.15,2.04,2.04,2075
15-Dec-25,2.20,2.20,2.20,2.20,220
12-Dec-25,2.03,2.11,2.03,2.11,2241

*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: RVEE3