Revee SA RVEE3
BMFBOVESPA · Brazil · Miscellaneous
BRL 0.70000.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 0.70 | 0.00% | BRL 0.66 | BRL 0.70 | BRL 0.63 | 2.70K |
| 2026-09-29 | BRL 0.70 | 0.00% | BRL 0.70 | BRL 0.70 | BRL 0.70 | 0 |
| 2026-09-28 | BRL 0.70 | -5.41% | BRL 0.70 | BRL 0.70 | BRL 0.65 | 3.60K |
| 2026-09-25 | BRL 0.74 | -2.63% | BRL 0.74 | BRL 0.74 | BRL 0.74 | 100 |
| 2026-09-24 | BRL 0.76 | 0.00% | BRL 0.76 | BRL 0.76 | BRL 0.76 | 0 |
| 2026-09-23 | BRL 0.76 | 0.00% | BRL 0.76 | BRL 0.76 | BRL 0.76 | 0 |
| 2026-09-22 | BRL 0.76 | 0.00% | BRL 0.76 | BRL 0.76 | BRL 0.76 | 0 |
| 2026-09-21 | BRL 0.76 | +2.70% | BRL 0.74 | BRL 0.76 | BRL 0.74 | 2.00K |
| 2026-09-18 | BRL 0.74 | 0.00% | BRL 0.74 | BRL 0.74 | BRL 0.74 | 0 |
| 2026-09-17 | BRL 0.74 | 0.00% | BRL 0.74 | BRL 0.74 | BRL 0.74 | 0 |
| 2026-09-16 | BRL 0.74 | 0.00% | BRL 0.74 | BRL 0.74 | BRL 0.74 | 1.20K |
| 2026-09-15 | BRL 0.74 | +8.82% | BRL 0.74 | BRL 0.74 | BRL 0.74 | 100 |
| 2026-09-14 | BRL 0.68 | -9.33% | BRL 0.76 | BRL 0.76 | BRL 0.68 | 1.40K |
| 2026-09-11 | BRL 0.75 | -2.60% | BRL 0.75 | BRL 0.75 | BRL 0.75 | 100 |
| 2026-09-10 | BRL 0.77 | +4.05% | BRL 0.76 | BRL 0.77 | BRL 0.76 | 1.10K |
| 2026-09-09 | BRL 0.74 | 0.00% | BRL 0.74 | BRL 0.74 | BRL 0.74 | 0 |
| 2026-09-08 | BRL 0.74 | +7.25% | BRL 0.77 | BRL 0.77 | BRL 0.73 | 1.60K |
| 2026-09-04 | BRL 0.69 | +2.99% | BRL 0.73 | BRL 0.90 | BRL 0.67 | 15.90K |
| 2026-09-03 | BRL 0.67 | 0.00% | BRL 0.67 | BRL 0.67 | BRL 0.67 | 0 |
| 2026-09-02 | BRL 0.67 | -6.94% | BRL 0.70 | BRL 0.72 | BRL 0.67 | 7.80K |
| 2026-09-01 | BRL 0.72 | 0.00% | BRL 0.72 | BRL 0.72 | BRL 0.72 | 0 |
| 2026-08-31 | BRL 0.72 | 0.00% | BRL 0.72 | BRL 0.72 | BRL 0.72 | 0 |
| 2026-08-28 | BRL 0.72 | 0.00% | BRL 0.72 | BRL 0.72 | BRL 0.72 | 100 |
| 2026-08-27 | BRL 0.72 | 0.00% | BRL 0.72 | BRL 0.72 | BRL 0.72 | 0 |
| 2026-08-26 | BRL 0.72 | +2.86% | BRL 0.68 | BRL 0.72 | BRL 0.68 | 200 |
| 2026-08-25 | BRL 0.70 | +2.94% | BRL 0.70 | BRL 0.70 | BRL 0.70 | 500 |
| 2026-08-24 | BRL 0.68 | 0.00% | BRL 0.68 | BRL 0.68 | BRL 0.68 | 0 |
| 2026-08-21 | BRL 0.68 | +3.03% | BRL 0.68 | BRL 0.75 | BRL 0.68 | 2.60K |
| 2026-08-20 | BRL 0.66 | -10.81% | BRL 0.71 | BRL 0.71 | BRL 0.66 | 3.50K |
| 2026-08-19 | BRL 0.74 | 0.00% | BRL 0.74 | BRL 0.74 | BRL 0.74 | 0 |
| 2026-08-18 | BRL 0.74 | 0.00% | BRL 0.74 | BRL 0.74 | BRL 0.74 | 0 |
| 2026-08-17 | BRL 0.74 | 0.00% | BRL 0.74 | BRL 0.74 | BRL 0.74 | 400 |
| 2026-08-14 | BRL 0.74 | -1.33% | BRL 0.71 | BRL 0.74 | BRL 0.71 | 2.10K |
| 2026-08-13 | BRL 0.75 | 0.00% | BRL 0.75 | BRL 0.75 | BRL 0.75 | 0 |
| 2026-08-12 | BRL 0.75 | -2.60% | BRL 0.77 | BRL 0.77 | BRL 0.70 | 2.30K |
| 2026-08-11 | BRL 0.77 | -6.10% | BRL 0.80 | BRL 0.81 | BRL 0.76 | 2.40K |
| 2026-08-10 | BRL 0.82 | +3.80% | BRL 0.84 | BRL 0.95 | BRL 0.81 | 2.90K |
| 2026-08-07 | BRL 0.79 | 0.00% | BRL 0.79 | BRL 0.79 | BRL 0.79 | 0 |
| 2026-08-06 | BRL 0.79 | 0.00% | BRL 0.79 | BRL 0.79 | BRL 0.79 | 0 |
| 2026-08-05 | BRL 0.79 | 0.00% | BRL 0.71 | BRL 0.79 | BRL 0.71 | 1.10K |
| 2026-08-04 | BRL 0.79 | 0.00% | BRL 0.73 | BRL 0.79 | BRL 0.70 | 2.10K |
| 2026-08-03 | BRL 0.79 | -5.95% | BRL 0.82 | BRL 0.82 | BRL 0.73 | 1.50K |
| 2026-07-31 | BRL 0.84 | 0.00% | BRL 0.84 | BRL 0.84 | BRL 0.84 | 0 |
| 2026-07-30 | BRL 0.84 | -2.33% | BRL 0.84 | BRL 0.84 | BRL 0.84 | 100 |
| 2026-07-29 | BRL 0.86 | -3.37% | BRL 0.82 | BRL 0.87 | BRL 0.82 | 2.50K |
| 2026-07-28 | BRL 0.89 | 0.00% | BRL 0.89 | BRL 0.89 | BRL 0.89 | 0 |
| 2026-07-27 | BRL 0.89 | -2.20% | BRL 0.90 | BRL 0.90 | BRL 0.83 | 2.10K |
| 2026-07-24 | BRL 0.91 | 0.00% | BRL 0.91 | BRL 0.91 | BRL 0.91 | 0 |
| 2026-07-23 | BRL 0.91 | 0.00% | BRL 0.91 | BRL 0.91 | BRL 0.91 | 0 |
| 2026-07-22 | BRL 0.91 | +2.25% | BRL 0.88 | BRL 0.91 | BRL 0.85 | 1.40K |
| 2026-07-21 | BRL 0.89 | 0.00% | BRL 0.89 | BRL 0.89 | BRL 0.89 | 0 |
| 2026-07-20 | BRL 0.89 | -5.32% | BRL 0.94 | BRL 0.94 | BRL 0.88 | 700 |
| 2026-07-17 | BRL 0.94 | 0.00% | BRL 0.94 | BRL 0.94 | BRL 0.94 | 0 |
| 2026-07-16 | BRL 0.94 | -1.05% | BRL 0.94 | BRL 0.94 | BRL 0.90 | 800 |
| 2026-07-15 | BRL 0.95 | -2.06% | BRL 0.90 | BRL 0.95 | BRL 0.90 | 600 |
| 2026-07-14 | BRL 0.97 | 0.00% | BRL 0.97 | BRL 0.97 | BRL 0.97 | 0 |
| 2026-07-13 | BRL 0.97 | -1.02% | BRL 0.87 | BRL 0.97 | BRL 0.87 | 200 |
| 2026-07-10 | BRL 0.98 | 0.00% | BRL 0.98 | BRL 0.98 | BRL 0.98 | 0 |
| 2026-07-09 | BRL 0.98 | -3.92% | BRL 0.98 | BRL 0.98 | BRL 0.98 | 100 |
| 2026-07-08 | BRL 1.02 | 0.00% | BRL 1.02 | BRL 1.02 | BRL 1.02 | 0 |
| 2026-07-07 | BRL 1.02 | 0.00% | BRL 1.02 | BRL 1.02 | BRL 1.02 | 0 |
| 2026-07-06 | BRL 1.02 | +10.87% | BRL 0.95 | BRL 1.04 | BRL 0.95 | 2.60K |
| 2026-07-03 | BRL 0.92 | -3.16% | BRL 0.92 | BRL 0.92 | BRL 0.92 | 100 |
| 2026-07-02 | BRL 0.95 | 0.00% | BRL 0.95 | BRL 0.95 | BRL 0.95 | 0 |
| 2026-07-01 | BRL 0.95 | +10.47% | BRL 0.85 | BRL 0.95 | BRL 0.84 | 1.90K |
| 2026-06-30 | BRL 0.86 | 0.00% | BRL 0.97 | BRL 0.97 | BRL 0.86 | 300 |
| 2026-06-29 | BRL 0.86 | -8.51% | BRL 0.86 | BRL 0.86 | BRL 0.86 | 900 |
| 2026-06-26 | BRL 0.94 | 0.00% | BRL 0.94 | BRL 0.94 | BRL 0.94 | 0 |
| 2026-06-25 | BRL 0.94 | -3.09% | BRL 0.86 | BRL 0.94 | BRL 0.86 | 200 |
| 2026-06-24 | BRL 0.97 | 0.00% | BRL 0.97 | BRL 0.97 | BRL 0.97 | 0 |
| 2026-06-23 | BRL 0.97 | +3.19% | BRL 0.97 | BRL 0.97 | BRL 0.97 | 100 |
| 2026-06-22 | BRL 0.94 | 0.00% | BRL 0.95 | BRL 0.95 | BRL 0.94 | 200 |
| 2026-06-19 | BRL 0.94 | +4.44% | BRL 0.88 | BRL 0.94 | BRL 0.88 | 800 |
| 2026-06-18 | BRL 0.90 | 0.00% | BRL 0.84 | BRL 0.90 | BRL 0.84 | 200 |
| 2026-06-17 | BRL 0.90 | 0.00% | BRL 0.90 | BRL 0.90 | BRL 0.90 | 0 |
| 2026-06-16 | BRL 0.90 | 0.00% | BRL 0.90 | BRL 0.90 | BRL 0.90 | 0 |
| 2026-06-15 | BRL 0.90 | +3.45% | BRL 0.80 | BRL 0.90 | BRL 0.80 | 1.00K |
| 2026-06-12 | BRL 0.87 | 0.00% | BRL 0.87 | BRL 0.87 | BRL 0.87 | 0 |
| 2026-06-11 | BRL 0.87 | 0.00% | BRL 0.94 | BRL 0.94 | BRL 0.86 | 3.30K |
| 2026-06-10 | BRL 0.87 | -1.14% | BRL 0.91 | BRL 0.91 | BRL 0.87 | 900 |
| 2026-06-09 | BRL 0.88 | -18.52% | BRL 0.88 | BRL 0.89 | BRL 0.88 | 5.00K |
| 2026-06-08 | BRL 1.08 | 0.00% | BRL 1.08 | BRL 1.08 | BRL 1.08 | 0 |
| 2026-06-05 | BRL 1.08 | +28.57% | BRL 0.91 | BRL 1.10 | BRL 0.91 | 3.30K |
| 2026-06-03 | BRL 0.84 | -9.68% | BRL 0.81 | BRL 0.84 | BRL 0.81 | 400 |
| 2026-06-02 | BRL 0.93 | 0.00% | BRL 0.93 | BRL 0.93 | BRL 0.93 | 0 |
| 2026-06-01 | BRL 0.93 | +8.14% | BRL 0.77 | BRL 0.93 | BRL 0.77 | 1.90K |
| 2026-05-29 | BRL 0.86 | -1.15% | BRL 0.86 | BRL 0.86 | BRL 0.86 | 100 |
| 2026-05-28 | BRL 0.87 | 0.00% | BRL 0.87 | BRL 0.87 | BRL 0.87 | 0 |
| 2026-05-27 | BRL 0.87 | 0.00% | BRL 0.87 | BRL 0.87 | BRL 0.87 | 0 |
| 2026-05-26 | BRL 0.87 | 0.00% | BRL 0.87 | BRL 0.87 | BRL 0.87 | 200 |