Revee S.A. (BVMF:RVEE3)
Brazil
· Delayed Price · Currency is BRL 2.560
+0.010 (0.39%)
At close: Dec 5, 2025
Revee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.39% | 300 |
| Dec 4, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 700 |
| Dec 3, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.78% | 1,000 |
| Dec 2, 2025 | 2.66 | 2.66 | 2.56 | 2.57 | 2.57 | -5.17% | 2,300 |
| Dec 1, 2025 | 3.09 | 3.09 | 2.71 | 2.71 | 2.71 | -9.97% | 500 |
| Nov 28, 2025 | 2.62 | 3.01 | 2.62 | 3.01 | 3.01 | 8.66% | 400 |
| Nov 27, 2025 | 2.57 | 2.77 | 2.56 | 2.77 | 2.77 | -5.46% | 700 |
| Nov 26, 2025 | 2.89 | 2.93 | 2.55 | 2.93 | 2.93 | 10.57% | 1,500 |
| Nov 24, 2025 | 2.65 | 2.65 | 2.51 | 2.65 | 2.65 | - | 1,500 |
| Nov 21, 2025 | 2.78 | 2.78 | 2.65 | 2.65 | 2.65 | -4.68% | 4,200 |
| 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 |
| Aug 19, 2025 | 23.59 | 27.98 | 23.59 | 27.97 | 27.97 | -5.12% | 2,700 |
| Aug 18, 2025 | 30.00 | 31.00 | 29.48 | 29.48 | 29.48 | -1.73% | 1,300 |
| Aug 15, 2025 | 18.01 | 30.50 | 18.01 | 30.00 | 30.00 | 76.37% | 4,400 |
| Aug 14, 2025 | 17.32 | 17.50 | 17.01 | 17.01 | 17.01 | -43.30% | 300 |
| Aug 13, 2025 | 25.99 | 30.00 | 25.00 | 30.00 | 30.00 | 15.38% | 5,600 |
| Aug 12, 2025 | 23.00 | 26.99 | 23.00 | 26.00 | 26.00 | 13.04% | 1,600 |
| Aug 11, 2025 | 20.00 | 23.00 | 20.00 | 23.00 | 23.00 | 15.00% | 2,100 |
| Aug 8, 2025 | 15.92 | 20.16 | 15.92 | 20.00 | 20.00 | 25.00% | 5,300 |
| Aug 7, 2025 | 17.94 | 18.50 | 16.00 | 16.00 | 16.00 | -2.44% | 2,500 |
| Aug 6, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 0.61% | 2,000 |
| Aug 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.52% | 2,000 |
| Jul 30, 2025 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 22.31% | 3,000 |
| Jul 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 10.17% | 1,000 |
| Jul 28, 2025 | 11.00 | 11.85 | 11.00 | 11.80 | 11.80 | -0.84% | 8,000 |
| Jul 25, 2025 | 10.00 | 12.00 | 10.00 | 11.90 | 11.90 | -0.83% | 10,000 |
| Jul 24, 2025 | 9.99 | 12.00 | 9.99 | 12.00 | 12.00 | 33.02% | 4,000 |
| Jul 23, 2025 | 8.00 | 9.02 | 8.00 | 9.02 | 9.02 | 7.42% | 24,000 |
| Jul 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.56% | 1,000 |
| Jul 15, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 3.53% | 2,000 |
| Jul 14, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 5.58% | 4,000 |
| Jul 11, 2025 | 8.50 | 10.00 | 7.81 | 8.05 | 8.05 | -5.28% | 59,000 |
| Jul 10, 2025 | 8.00 | 8.50 | 7.80 | 8.50 | 8.50 | 6.24% | 29,000 |
| Jul 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | 8,000 |