InvestB3
← InícioComparar

RVEE3

REVEE S.A.

R$ 0,74
+7,25% no dia
pregão de hoje · tempo real com ~15 min de atraso

No mês

+2,78%

No ano

-69,42%

12 meses

-93,94%

Desde 05/2025

-98,77%

Leitura técnica

viés de baixa forte
baixaneutroalta
Tendência de longo prazo-82.4% vs. média de 200 pregõesbaixa
Tendência de médio prazo-12.7% vs. média de 50 pregõesbaixa
Cruzamento de médias (50 × 200)média curta abaixo da longabaixa
MACDhistograma positivoalta
RSI (14)RSI 43neutro
Momento (6 meses)-55.7% no períodobaixa
Bandas de Bollingerdentro das bandasneutro

Histórico curto demais pra um backtest confiável.

Só indicadores sobre os fechamentos passados — descritivo, não previsão nem recomendação. A maioria desses sinais não bate comprar e segurar de forma consistente.

Histórico diário a partir de 08/09/2025. Cotações com atraso (fim de dia).

Histórico diário (186)

DataAberturaMínimaMáximaFechamentoDiaVolume
09/09/2026em andamento———R$ 0,74+7,25%1.600
08/09/2026R$ 0,77R$ 0,73R$ 0,77R$ 0,74+7,25%1.600
04/09/2026R$ 0,73R$ 0,67R$ 0,90R$ 0,69+2,99%15.900
02/09/2026R$ 0,70R$ 0,67R$ 0,72R$ 0,67-6,94%7.800
28/08/2026R$ 0,72R$ 0,72R$ 0,72R$ 0,720,00%100
26/08/2026R$ 0,68R$ 0,68R$ 0,72R$ 0,72+2,86%200
25/08/2026R$ 0,70R$ 0,70R$ 0,70R$ 0,70+2,94%500
21/08/2026R$ 0,68R$ 0,68R$ 0,75R$ 0,68+3,03%2.300
20/08/2026R$ 0,71R$ 0,66R$ 0,71R$ 0,66-10,81%3.500
17/08/2026R$ 0,74R$ 0,74R$ 0,74R$ 0,740,00%400
14/08/2026R$ 0,71R$ 0,71R$ 0,74R$ 0,74-1,33%2.100
12/08/2026R$ 0,77R$ 0,70R$ 0,77R$ 0,75-2,60%2.300
11/08/2026R$ 0,80R$ 0,76R$ 0,81R$ 0,77-6,10%2.400
10/08/2026R$ 0,84R$ 0,81R$ 0,95R$ 0,82+3,80%2.900
05/08/2026R$ 0,71R$ 0,71R$ 0,79R$ 0,790,00%1.100
04/08/2026R$ 0,73R$ 0,70R$ 0,79R$ 0,790,00%2.100
03/08/2026R$ 0,82R$ 0,73R$ 0,82R$ 0,79-5,95%1.500
30/07/2026R$ 0,84R$ 0,84R$ 0,84R$ 0,84-2,33%100
29/07/2026R$ 0,82R$ 0,82R$ 0,87R$ 0,86-3,37%2.500
27/07/2026R$ 0,90R$ 0,83R$ 0,90R$ 0,89-2,20%2.100
22/07/2026R$ 0,88R$ 0,85R$ 0,91R$ 0,91+2,25%1.400
20/07/2026R$ 0,94R$ 0,88R$ 0,94R$ 0,89-5,32%700
16/07/2026R$ 0,94R$ 0,90R$ 0,94R$ 0,94-1,05%800
15/07/2026R$ 0,90R$ 0,90R$ 0,95R$ 0,95-2,06%600
13/07/2026R$ 0,87R$ 0,87R$ 0,97R$ 0,97-1,02%200
09/07/2026R$ 0,98R$ 0,98R$ 0,98R$ 0,98-3,92%100
06/07/2026R$ 0,95R$ 0,95R$ 1,04R$ 1,02+10,87%2.600
03/07/2026R$ 0,92R$ 0,92R$ 0,92R$ 0,92-3,16%100
01/07/2026R$ 0,85R$ 0,84R$ 0,95R$ 0,95+10,47%1.900
30/06/2026R$ 0,97R$ 0,86R$ 0,97R$ 0,860,00%300
29/06/2026R$ 0,86R$ 0,86R$ 0,86R$ 0,86-8,51%900
25/06/2026R$ 0,86R$ 0,86R$ 0,94R$ 0,94-3,09%200
23/06/2026R$ 0,97R$ 0,97R$ 0,97R$ 0,97+3,19%100
22/06/2026R$ 0,95R$ 0,94R$ 0,95R$ 0,940,00%200
19/06/2026R$ 0,88R$ 0,88R$ 0,94R$ 0,94+4,44%800
18/06/2026R$ 0,84R$ 0,84R$ 0,90R$ 0,900,00%200
15/06/2026R$ 0,80R$ 0,80R$ 0,90R$ 0,90+3,45%1.000
11/06/2026R$ 0,94R$ 0,86R$ 0,94R$ 0,870,00%3.300
10/06/2026R$ 0,91R$ 0,87R$ 0,91R$ 0,87-1,14%900
09/06/2026R$ 0,88R$ 0,88R$ 0,89R$ 0,88-18,52%5.000
05/06/2026R$ 0,91R$ 0,91R$ 1,10R$ 1,08+28,57%3.300
03/06/2026R$ 0,81R$ 0,81R$ 0,84R$ 0,84-9,68%400
01/06/2026R$ 0,77R$ 0,77R$ 0,93R$ 0,93+8,14%1.900
29/05/2026R$ 0,86R$ 0,86R$ 0,86R$ 0,86-1,15%100
26/05/2026R$ 0,87R$ 0,87R$ 0,87R$ 0,870,00%200
25/05/2026R$ 0,82R$ 0,82R$ 0,87R$ 0,87-1,14%1.400
22/05/2026R$ 0,88R$ 0,88R$ 0,88R$ 0,88+1,15%100
21/05/2026R$ 0,77R$ 0,77R$ 0,87R$ 0,87+14,47%600
20/05/2026R$ 0,88R$ 0,76R$ 0,88R$ 0,76-13,64%300
19/05/2026R$ 0,83R$ 0,80R$ 0,88R$ 0,88+1,15%1.100
18/05/2026R$ 0,84R$ 0,84R$ 0,87R$ 0,87+2,35%900
15/05/2026R$ 0,90R$ 0,85R$ 0,93R$ 0,85-6,59%2.400
14/05/2026R$ 0,91R$ 0,91R$ 0,92R$ 0,91-3,19%1.500
11/05/2026R$ 0,95R$ 0,94R$ 0,95R$ 0,940,00%200
08/05/2026R$ 0,90R$ 0,90R$ 0,94R$ 0,94-3,09%200
07/05/2026R$ 0,98R$ 0,97R$ 0,99R$ 0,97+10,23%1.600
06/05/2026R$ 1,08R$ 0,88R$ 1,08R$ 0,88-20,00%6.600
05/05/2026R$ 1,10R$ 1,10R$ 1,10R$ 1,10+15,79%300
30/04/2026R$ 0,95R$ 0,95R$ 0,95R$ 0,950,00%100
27/04/2026R$ 0,95R$ 0,95R$ 0,95R$ 0,95-4,04%200
24/04/2026R$ 0,99R$ 0,99R$ 0,99R$ 0,990,00%200
23/04/2026R$ 0,99R$ 0,99R$ 0,99R$ 0,99-1,00%200
20/04/2026R$ 0,91R$ 0,89R$ 1,00R$ 1,00+7,53%1.000
17/04/2026R$ 0,93R$ 0,93R$ 0,93R$ 0,930,00%100
15/04/2026R$ 0,93R$ 0,93R$ 0,94R$ 0,93-4,12%800
14/04/2026R$ 1,03R$ 0,97R$ 1,03R$ 0,97-5,83%1.700
13/04/2026R$ 1,03R$ 1,03R$ 1,03R$ 1,030,00%300
10/04/2026R$ 1,03R$ 1,03R$ 1,03R$ 1,03-1,90%300
09/04/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,050,00%200
07/04/2026R$ 1,05R$ 1,05R$ 1,05R$ 1,05+7,14%200
06/04/2026R$ 1,08R$ 0,98R$ 1,08R$ 0,98-16,95%4.700
02/04/2026R$ 1,10R$ 1,09R$ 1,18R$ 1,18-0,84%1.900
01/04/2026R$ 1,14R$ 1,14R$ 1,19R$ 1,19+12,26%300
31/03/2026R$ 1,07R$ 1,06R$ 1,07R$ 1,06-0,93%300
27/03/2026R$ 0,96R$ 0,96R$ 1,10R$ 1,07-2,73%1.400
26/03/2026R$ 1,10R$ 1,09R$ 1,10R$ 1,100,00%1.100
25/03/2026R$ 0,86R$ 0,86R$ 1,35R$ 1,10+32,53%7.600
24/03/2026R$ 0,87R$ 0,83R$ 0,87R$ 0,83-4,60%500
23/03/2026R$ 0,80R$ 0,80R$ 0,87R$ 0,87+27,94%7.000
20/03/2026R$ 0,81R$ 0,68R$ 0,81R$ 0,68-15,00%15.200
19/03/2026R$ 0,95R$ 0,80R$ 1,00R$ 0,80-15,79%5.400
18/03/2026R$ 1,20R$ 0,95R$ 1,20R$ 0,95-19,49%9.100
17/03/2026R$ 1,35R$ 1,18R$ 1,35R$ 1,18-1,67%5.100
16/03/2026R$ 1,51R$ 1,20R$ 1,51R$ 1,20-20,53%15.700
13/03/2026R$ 1,51R$ 1,51R$ 1,51R$ 1,510,00%100
12/03/2026R$ 1,51R$ 1,51R$ 1,51R$ 1,51+0,67%100
11/03/2026R$ 1,50R$ 1,50R$ 1,50R$ 1,500,00%100
09/03/2026R$ 1,52R$ 1,50R$ 1,52R$ 1,50+2,04%2.300
06/03/2026R$ 1,47R$ 1,47R$ 1,47R$ 1,47+3,52%100
05/03/2026R$ 1,46R$ 1,42R$ 1,46R$ 1,42-3,40%300
04/03/2026R$ 1,47R$ 1,47R$ 1,47R$ 1,47-1,34%100
03/03/2026R$ 1,52R$ 1,49R$ 1,60R$ 1,49-2,61%2.500
02/03/2026R$ 1,61R$ 1,53R$ 1,64R$ 1,53-4,38%5.800
27/02/2026R$ 1,70R$ 1,59R$ 1,70R$ 1,60-1,23%2.100
26/02/2026R$ 1,71R$ 1,60R$ 1,71R$ 1,62-6,36%4.200
25/02/2026R$ 1,71R$ 1,71R$ 1,73R$ 1,73+1,76%2.300
24/02/2026R$ 1,70R$ 1,70R$ 1,70R$ 1,70+4,29%100
23/02/2026R$ 1,63R$ 1,63R$ 1,63R$ 1,63-16,84%100
19/02/2026R$ 1,96R$ 1,96R$ 1,96R$ 1,960,00%400
11/02/2026R$ 1,96R$ 1,96R$ 1,96R$ 1,96+0,51%900
10/02/2026R$ 2,25R$ 1,95R$ 2,25R$ 1,95-14,10%4.000
06/02/2026R$ 2,26R$ 2,26R$ 2,27R$ 2,27-0,44%300
05/02/2026R$ 2,28R$ 2,28R$ 2,28R$ 2,28-0,44%300
04/02/2026R$ 1,91R$ 1,91R$ 2,29R$ 2,29+15,08%1.900
03/02/2026R$ 1,99R$ 1,99R$ 1,99R$ 1,990,00%100
29/01/2026R$ 1,77R$ 1,77R$ 1,99R$ 1,99+11,17%500
28/01/2026R$ 1,77R$ 1,77R$ 1,80R$ 1,790,00%3.100
27/01/2026R$ 1,60R$ 1,51R$ 1,79R$ 1,79+6,55%3.000
26/01/2026R$ 1,77R$ 1,57R$ 1,79R$ 1,68+6,33%5.500
23/01/2026R$ 1,66R$ 1,56R$ 1,66R$ 1,58-5,39%1.800
22/01/2026R$ 1,70R$ 1,65R$ 1,70R$ 1,67-1,18%4.500
21/01/2026R$ 1,83R$ 1,65R$ 1,83R$ 1,69-7,14%28.900
20/01/2026R$ 2,03R$ 1,66R$ 2,03R$ 1,82-13,74%4.300
19/01/2026R$ 2,15R$ 2,00R$ 2,49R$ 2,11+5,50%1.800
16/01/2026R$ 1,97R$ 1,97R$ 2,00R$ 2,00-14,53%800
13/01/2026R$ 2,34R$ 2,34R$ 2,34R$ 2,34-0,43%100
12/01/2026R$ 2,20R$ 2,20R$ 2,35R$ 2,35+17,50%400
09/01/2026R$ 2,20R$ 2,00R$ 2,20R$ 2,00-5,21%300
08/01/2026R$ 2,24R$ 2,11R$ 2,30R$ 2,11-8,26%2.700
07/01/2026R$ 2,30R$ 2,30R$ 2,30R$ 2,30+12,20%100
06/01/2026R$ 1,95R$ 1,95R$ 2,05R$ 2,05-0,49%2.000
05/01/2026R$ 3,00R$ 2,06R$ 3,26R$ 2,06-28,72%5.000
03/01/2026R$ 2,89R$ 2,89R$ 2,89R$ 2,89+19,42%100
30/12/2025R$ 1,90R$ 1,82R$ 2,51R$ 2,42+27,37%4.600
29/12/2025R$ 1,90R$ 1,90R$ 1,90R$ 1,90-5,00%200
26/12/2025R$ 2,00R$ 2,00R$ 2,00R$ 2,00+19,76%100
23/12/2025R$ 1,67R$ 1,67R$ 1,67R$ 1,67-16,50%2.397.900
22/12/2025R$ 2,04R$ 2,00R$ 2,04R$ 2,00+2,04%600
19/12/2025R$ 1,98R$ 1,96R$ 1,98R$ 1,96-2,00%600
18/12/2025R$ 2,05R$ 2,00R$ 2,05R$ 2,00-1,96%1.100
17/12/2025R$ 2,15R$ 2,04R$ 2,15R$ 2,04-7,27%1.000
15/12/2025R$ 2,20R$ 2,20R$ 2,20R$ 2,20+4,27%100
12/12/2025R$ 2,03R$ 2,03R$ 2,11R$ 2,11-17,25%1.100
11/12/2025R$ 2,60R$ 2,55R$ 2,60R$ 2,550,00%300
10/12/2025R$ 2,60R$ 2,55R$ 2,60R$ 2,55-1,54%4.000
08/12/2025R$ 2,59R$ 2,59R$ 2,59R$ 2,59+1,17%100
06/12/2025R$ 2,56R$ 2,56R$ 2,56R$ 2,56+0,39%300
04/12/2025R$ 2,55R$ 2,55R$ 2,55R$ 2,550,00%700
03/12/2025R$ 2,55R$ 2,55R$ 2,55R$ 2,55-0,78%1.000
02/12/2025R$ 2,66R$ 2,56R$ 2,66R$ 2,57-5,17%2.300
01/12/2025R$ 3,09R$ 2,71R$ 3,09R$ 2,71-9,97%500
29/11/2025R$ 2,62R$ 2,62R$ 3,01R$ 3,01+8,66%400
27/11/2025R$ 2,57R$ 2,56R$ 2,77R$ 2,77-5,46%700
26/11/2025R$ 2,89R$ 2,55R$ 2,93R$ 2,93+10,57%1.500
24/11/2025R$ 2,65R$ 2,51R$ 2,65R$ 2,650,00%1.500
21/11/2025R$ 2,78R$ 2,65R$ 2,78R$ 2,65-4,68%4.200
18/11/2025R$ 2,78R$ 2,78R$ 2,78R$ 2,78-2,46%100
17/11/2025R$ 2,80R$ 2,80R$ 2,85R$ 2,85+3,26%600
13/11/2025R$ 2,76R$ 2,76R$ 2,76R$ 2,760,00%100
12/11/2025R$ 2,90R$ 2,76R$ 2,90R$ 2,76-4,83%1.400
11/11/2025R$ 2,91R$ 2,85R$ 2,91R$ 2,90-9,09%500
10/11/2025R$ 3,23R$ 3,19R$ 3,23R$ 3,19-0,31%400
07/11/2025R$ 3,20R$ 3,20R$ 3,20R$ 3,20-8,83%200
04/11/2025R$ 3,46R$ 3,33R$ 3,80R$ 3,51-4,62%3.700
03/11/2025R$ 3,68R$ 3,68R$ 3,68R$ 3,680,00%200
31/10/2025R$ 3,87R$ 3,68R$ 3,87R$ 3,68-4,42%700
30/10/2025R$ 3,85R$ 3,85R$ 3,85R$ 3,850,00%400
28/10/2025R$ 3,83R$ 3,83R$ 3,85R$ 3,850,00%74.100
27/10/2025R$ 4,15R$ 3,85R$ 4,15R$ 3,85-6,55%1.000
24/10/2025R$ 5,21R$ 4,12R$ 5,25R$ 4,12-25,63%28.500
23/10/2025R$ 3,22R$ 3,22R$ 5,54R$ 5,54+89,73%5.000
22/10/2025R$ 2,69R$ 2,69R$ 2,93R$ 2,92-10,15%800
21/10/2025R$ 3,32R$ 3,16R$ 3,32R$ 3,25-12,16%1.100
20/10/2025R$ 4,00R$ 3,70R$ 4,06R$ 3,70-26,00%4.400
17/10/2025R$ 5,00R$ 5,00R$ 5,00R$ 5,00-19,35%900
16/10/2025R$ 6,20R$ 6,20R$ 6,20R$ 6,200,00%100
15/10/2025R$ 6,20R$ 6,20R$ 6,21R$ 6,20-11,43%1.100
10/10/2025R$ 6,99R$ 6,88R$ 7,00R$ 7,00-7,04%900
09/10/2025R$ 7,53R$ 7,53R$ 7,53R$ 7,530,00%1.000
08/10/2025R$ 7,53R$ 7,53R$ 7,53R$ 7,53+0,13%200
07/10/2025R$ 7,53R$ 7,52R$ 7,53R$ 7,52-6,00%700
03/10/2025R$ 8,00R$ 8,00R$ 8,00R$ 8,000,00%100
02/10/2025R$ 8,02R$ 8,00R$ 8,02R$ 8,00-12,57%600
30/09/2025R$ 9,15R$ 9,15R$ 9,15R$ 9,15-9,85%700
29/09/2025R$ 9,74R$ 9,74R$ 10,15R$ 10,15-5,14%600
26/09/2025R$ 11,00R$ 10,70R$ 11,00R$ 10,700,00%300
25/09/2025R$ 10,64R$ 10,64R$ 11,25R$ 10,70-4,46%400
24/09/2025R$ 11,20R$ 11,20R$ 11,20R$ 11,20-14,50%100
23/09/2025R$ 13,10R$ 13,10R$ 13,10R$ 13,10-12,67%900
20/09/2025R$ 16,00R$ 15,00R$ 16,00R$ 15,00-23,08%700
17/09/2025R$ 19,50R$ 19,50R$ 19,50R$ 19,50-1,96%1.000
16/09/2025R$ 19,89R$ 19,89R$ 19,89R$ 19,89-0,05%100
15/09/2025R$ 20,01R$ 19,90R$ 20,01R$ 19,90-13,48%900
12/09/2025R$ 11,40R$ 11,40R$ 23,00R$ 23,00+90,71%3.700
11/09/2025R$ 12,06R$ 12,06R$ 12,06R$ 12,06-1,31%600
08/09/2025R$ 12,22R$ 12,22R$ 12,23R$ 12,22-12,65%800

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.