Revee S.A. (BVMF:RVEE3)
Brazil · Delayed Price · Currency is BRL 0.8800
-0.2200 (-20.00%)
At close: May 6, 2026
Revee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.08 | 1.08 | 0.88 | 0.88 | 0.88 | -20.00% | 6,600 |
| May 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 15.79% | 300 |
| Apr 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 100 |
| Apr 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 200 |
| Apr 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 200 |
| Apr 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 200 |
| Apr 20, 2026 | 0.91 | 1.00 | 0.89 | 1.00 | 1.00 | 7.53% | 1,000 |
| Apr 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 100 |
| Apr 15, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -4.12% | 800 |
| Apr 14, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -5.83% | 1,700 |
| Apr 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 300 |
| Apr 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 300 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 200 |
| Apr 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 7.14% | 200 |
| Apr 6, 2026 | 1.08 | 1.08 | 0.98 | 0.98 | 0.98 | -16.95% | 4,700 |
| Apr 2, 2026 | 1.10 | 1.18 | 1.09 | 1.18 | 1.18 | -0.84% | 1,900 |
| Apr 1, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 12.26% | 300 |
| Mar 31, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 300 |
| Mar 27, 2026 | 0.96 | 1.10 | 0.96 | 1.07 | 1.07 | -2.73% | 1,400 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 1,100 |
| Mar 25, 2026 | 0.86 | 1.35 | 0.86 | 1.10 | 1.10 | 32.53% | 7,600 |
| Mar 24, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.60% | 500 |
| Mar 23, 2026 | 0.80 | 0.87 | 0.80 | 0.87 | 0.87 | 27.94% | 6,700 |
| Mar 20, 2026 | 0.81 | 0.81 | 0.68 | 0.68 | 0.68 | -15.00% | 15,200 |
| Mar 19, 2026 | 0.95 | 1.00 | 0.80 | 0.80 | 0.80 | -15.79% | 5,400 |
| Mar 18, 2026 | 1.20 | 1.20 | 0.95 | 0.95 | 0.95 | -19.49% | 9,100 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.18 | 1.18 | 1.18 | -1.67% | 5,100 |
| Mar 16, 2026 | 1.51 | 1.51 | 1.20 | 1.20 | 1.20 | -20.53% | 15,700 |
| Mar 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 100 |
| Mar 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 100 |
| Mar 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 100 |
| Mar 9, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 2.04% | 2,300 |
| Mar 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | 100 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | 300 |
| Mar 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 100 |
| Mar 3, 2026 | 1.52 | 1.60 | 1.49 | 1.49 | 1.49 | -2.61% | 2,500 |
| Mar 2, 2026 | 1.61 | 1.64 | 1.53 | 1.53 | 1.53 | -4.38% | 5,800 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.59 | 1.60 | 1.60 | -1.23% | 2,100 |
| Feb 26, 2026 | 1.71 | 1.71 | 1.60 | 1.62 | 1.62 | -6.36% | 4,200 |
| Feb 25, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.76% | 2,300 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | 100 |
| Feb 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -16.84% | 100 |
| Feb 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 400 |
| Feb 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 900 |
| Feb 10, 2026 | 2.25 | 2.25 | 1.95 | 1.95 | 1.95 | -14.10% | 4,000 |
| Feb 6, 2026 | 2.26 | 2.27 | 2.26 | 2.27 | 2.27 | -0.44% | 300 |
| Feb 5, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | 300 |
| Feb 4, 2026 | 1.91 | 2.29 | 1.91 | 2.29 | 2.29 | 15.08% | 1,900 |
| Feb 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 100 |
| Jan 29, 2026 | 1.77 | 1.99 | 1.77 | 1.99 | 1.99 | 11.17% | 500 |