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
30/10/2026	-6,15%	-0,04	0,61	0,61	0,61	0,61	61	1
29/10/2026	-1,52%	-0,01	0,65	0,65	0,65	0,65	65	1
28/10/2026	8,20%	0,05	0,66	0,61	0,61	0,66	127	2
27/10/2026	0,00%	0,00	0,61	0,62	0,61	0,62	306	2
26/10/2026	-11,59%	-0,08	0,61	0,61	0,61	0,61	122	2
23/10/2026	6,15%	0,04	0,69	0,61	0,61	0,69	2K	12
22/10/2026	0,00%	0,00	0,65	0,65	0,65	0,65	65	1
20/10/2026	-5,80%	-0,04	0,65	0,65	0,65	0,67	525	5
19/10/2026	2,99%	0,02	0,69	0,68	0,68	0,69	2K	4
15/10/2026	9,84%	0,06	0,67	0,67	0,67	0,67	1K	1
14/10/2026	-11,59%	-0,08	0,61	0,69	0,61	0,70	9K	27
13/10/2026	4,55%	0,03	0,69	0,66	0,65	0,69	4K	11
09/10/2026	0,00%	0,00	0,66	0,66	0,66	0,66	132	2
08/10/2026	-4,35%	-0,03	0,66	0,69	0,66	0,69	3K	8
07/10/2026	4,55%	0,03	0,69	0,66	0,66	0,69	729	4
05/10/2026	-5,71%	-0,04	0,66	0,67	0,66	0,67	265	2
01/10/2026	0,00%	0,00	0,70	0,70	0,70	0,70	70	1
30/09/2026	0,00%	0,00	0,70	0,66	0,62	0,70	2K	11
28/09/2026	-5,41%	-0,04	0,70	0,70	0,65	0,70	2K	10
25/09/2026	-2,63%	-0,02	0,74	0,74	0,74	0,74	74	1
21/09/2026	2,70%	0,02	0,76	0,74	0,74	0,76	1K	5
16/09/2026	0,00%	0,00	0,74	0,74	0,74	0,74	888	4
15/09/2026	8,82%	0,06	0,74	0,74	0,74	0,74	74	1
14/09/2026	-9,33%	-0,07	0,68	0,76	0,68	0,76	1K	5
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	-	-	1,68	1,77	1,57	1,79	9K	29

Date,Open,High,Low,Close,Volume
30-Oct-26,0.61,0.61,0.61,0.61,61
29-Oct-26,0.65,0.65,0.65,0.65,65
28-Oct-26,0.61,0.66,0.61,0.66,127
27-Oct-26,0.62,0.62,0.61,0.61,306
26-Oct-26,0.61,0.61,0.61,0.61,122
23-Oct-26,0.61,0.69,0.61,0.69,2209
22-Oct-26,0.65,0.65,0.65,0.65,65
20-Oct-26,0.65,0.67,0.65,0.65,525
19-Oct-26,0.68,0.69,0.68,0.69,1838
15-Oct-26,0.67,0.67,0.67,0.67,1340
14-Oct-26,0.69,0.70,0.61,0.61,9181
13-Oct-26,0.66,0.69,0.65,0.69,4460
09-Oct-26,0.66,0.66,0.66,0.66,132
08-Oct-26,0.69,0.69,0.66,0.66,3024
07-Oct-26,0.66,0.69,0.66,0.69,729
05-Oct-26,0.67,0.67,0.66,0.66,265
01-Oct-26,0.70,0.70,0.70,0.70,70
30-Sep-26,0.66,0.70,0.62,0.70,1758
28-Sep-26,0.70,0.70,0.65,0.70,2456
25-Sep-26,0.74,0.74,0.74,0.74,74
21-Sep-26,0.74,0.76,0.74,0.76,1496
16-Sep-26,0.74,0.74,0.74,0.74,888
15-Sep-26,0.74,0.74,0.74,0.74,74
14-Sep-26,0.76,0.76,0.68,0.68,1028
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

*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