B3 · RVEE3 · stock
Revee S.A. (RVEE3) stock price history
Every B3 trading session of Revee S.A. from May 12, 2025 to Sep 28, 2026: 348 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RVEE3 adjusted close, 2025 to 2026
- R$30.00
- All time high, 2025
- R$10.15
- 52 week high, R$0.6500 low
- 348
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RVEE3 key facts
- Revee S.A. (RVEE3) closed at R$0.7000 on Sep 28, 2026 on B3.
- RVEE3's all time high close is R$30.00, set on Aug 15, 2025; its all time low close is R$0.6600 on Aug 20, 2026.
- RVEE3's 52 week range is R$0.6500 to R$10.15.
- RVEE3 returned -93.5% over the year to Sep 28, 2026.
- Since May 12, 2025 RVEE3 returned -73%, -61.1% a year compounded.
- RVEE3's deepest drawdown was -97.8% from Aug 15, 2025 to Aug 20, 2026.
- DataCedar holds 348 daily sessions of RVEE3 history from May 12, 2025 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
RVEE3 price chart, 2025 to 2026
RVEE3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -25.5% |
| 6 months | -34.6% |
| Year to date | -71.1% |
| 1 year | -93.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 12, 2025 | -72.9% |
| Compound annual growth, 1.4 years | -61.1% |
RVEE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$30.00 on Aug 15, 2025
- All time low close
- R$0.6600 on Aug 20, 2026
- 52 week high
- R$10.15 on Sep 29, 2025
- 52 week low
- R$0.6500 on Sep 28, 2026
- Deepest drawdown
- -97.8% from Aug 15, 2025 to Aug 20, 2026, not yet recovered
- Best single session
- +90.7% on Sep 12, 2025
- Worst single session
- -34.4% on Sep 4, 2025
- Volatility, 1 year annualised
- 142.0%
- Sessions closing higher, 1 year
- 21%
RVEE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 12, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$2.89 | R$3.26 | R$0.6500 | R$0.7000 | -71.1% | 279.3K | 185 |
| 2025 | R$3.23 | R$31.00 | R$1.67 | R$2.42 | n/a | 3.1M | 163 |
RVEE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$0.7000 | -2.8% |
| August 2026 | R$0.7200 | -14.3% |
| July 2026 | R$0.8400 | -2.3% |
| June 2026 | R$0.8600 | 0.0% |
| May 2026 | R$0.8600 | -9.5% |
| April 2026 | R$0.9500 | -10.4% |
| March 2026 | R$1.06 | -33.8% |
| February 2026 | R$1.60 | -19.6% |
| January 2026 | R$1.99 | -17.8% |
| December 2025 | R$2.42 | -19.6% |
| November 2025 | R$3.01 | -18.2% |
| October 2025 | R$3.68 | -59.8% |
About the RVEE3 data
Daily bars. 348 sessions from May 12, 2025 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 12, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RVEE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RPRI11 RBR Premium Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- RSID3 Rossi Residencial S.A.
- RSPD11 RB Capital Desenvolvimento Residencial III Fundo De Investimento Imobillario - FII
- RSUL4 Metalúrgica Riosulense S.A.
- RYTT34 RTX Corporation
- RZAK11 Riza Akin Fundo De Investimento Imobiliario – FII
- RZAT11 Riza Arctium Real Estate Fundo De Investimento Imobiliario
- RZLC11 Riza Lecci Fundo De Investimento Imobiliario Responsabilidade
Common questions
RVEE3 share price history
