Revee S.A. (BVMF:RVEE3)
Brazil · Delayed Price · Currency is BRL 2.780
-0.070 (-2.46%)
At close: Nov 18, 2025
Revee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.46% | 100 |
| Nov 17, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 3.26% | 600 |
| Nov 13, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 100 |
| Nov 12, 2025 | 2.90 | 2.90 | 2.76 | 2.76 | 2.76 | -4.83% | 1,400 |
| Nov 11, 2025 | 2.91 | 2.91 | 2.85 | 2.90 | 2.90 | -9.09% | 500 |
| Nov 10, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | -0.31% | 400 |
| Nov 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.83% | 200 |
| Nov 4, 2025 | 3.46 | 3.80 | 3.33 | 3.51 | 3.51 | -4.62% | 3,700 |
| Nov 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 200 |
| Oct 31, 2025 | 3.87 | 3.87 | 3.68 | 3.68 | 3.68 | -4.42% | 700 |
| Oct 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 400 |
| Oct 28, 2025 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | - | 74,100 |
| Oct 27, 2025 | 4.15 | 4.15 | 3.85 | 3.85 | 3.85 | -6.55% | 900 |
| Oct 24, 2025 | 5.21 | 5.25 | 4.12 | 4.12 | 4.12 | -25.63% | 28,500 |
| Oct 23, 2025 | 3.22 | 5.54 | 3.22 | 5.54 | 5.54 | 89.73% | 4,500 |
| Oct 22, 2025 | 2.69 | 2.93 | 2.69 | 2.92 | 2.92 | -10.15% | 800 |
| Oct 21, 2025 | 3.32 | 3.32 | 3.16 | 3.25 | 3.25 | -12.16% | 1,100 |
| Oct 20, 2025 | 4.00 | 4.06 | 3.70 | 3.70 | 3.70 | -26.00% | 4,400 |
| Oct 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -19.35% | 900 |
| Oct 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Oct 15, 2025 | 6.20 | 6.21 | 6.20 | 6.20 | 6.20 | -11.43% | 1,100 |
| Oct 10, 2025 | 6.99 | 7.00 | 6.88 | 7.00 | 7.00 | -7.04% | 900 |
| Oct 9, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | 1,000 |
| Oct 8, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.13% | 200 |
| Oct 7, 2025 | 7.53 | 7.53 | 7.52 | 7.52 | 7.52 | -6.00% | 700 |
| Oct 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Oct 2, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | 8.00 | -12.57% | 600 |
| Sep 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -9.85% | 600 |
| Sep 29, 2025 | 9.74 | 10.15 | 9.74 | 10.15 | 10.15 | -5.14% | 600 |
| Sep 26, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | - | 300 |
| Sep 25, 2025 | 10.64 | 11.25 | 10.64 | 10.70 | 10.70 | -4.46% | 400 |
| Sep 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 100 |
| Sep 23, 2025 | 11.00 | 11.67 | 10.91 | 11.20 | 11.20 | -14.50% | 4,500 |
| Sep 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -12.67% | 900 |
| Sep 19, 2025 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | -23.08% | 700 |
| Sep 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.96% | 1,000 |
| Sep 16, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.05% | 100 |
| Sep 15, 2025 | 20.01 | 20.01 | 19.90 | 19.90 | 19.90 | -13.48% | 900 |
| Sep 12, 2025 | 11.40 | 23.00 | 11.40 | 23.00 | 23.00 | 90.71% | 3,500 |
| Sep 11, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.31% | 600 |
| Sep 8, 2025 | 12.22 | 12.23 | 12.22 | 12.22 | 12.22 | -12.65% | 800 |
| Sep 5, 2025 | 14.25 | 14.99 | 13.99 | 13.99 | 13.99 | -6.48% | 1,400 |
| Sep 4, 2025 | 12.00 | 14.99 | 12.00 | 14.96 | 14.96 | -34.44% | 3,800 |
| Sep 1, 2025 | 22.80 | 22.82 | 22.80 | 22.82 | 22.82 | -0.31% | 200 |
| Aug 29, 2025 | 21.00 | 22.89 | 21.00 | 22.89 | 22.89 | -4.23% | 1,200 |
| Aug 28, 2025 | 23.89 | 23.90 | 23.89 | 23.90 | 23.90 | -0.21% | 200 |
| Aug 25, 2025 | 18.99 | 23.98 | 18.99 | 23.95 | 23.95 | 19.75% | 2,000 |
| Aug 22, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | -4.76% | 500 |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 100 |
| Aug 20, 2025 | 27.97 | 27.97 | 17.99 | 21.00 | 21.00 | -24.92% | 6,900 |