REAG Investimentos S.A. (BVMF:ARND3)
Brazil · Delayed Price · Currency is BRL 1.580
+0.470 (42.34%)
At close: Dec 3, 2025
REAG Investimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 42.34% | 1,100 |
| Dec 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,200 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 800 |
| Nov 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -20.00% | 12,100 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -12.50% | 700 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 25.98% | 2,300 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 11.40% | 1,800 |
| Nov 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -22.97% | 500 |
| Nov 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -10.30% | 100 |
| Nov 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 51.38% | 15,100 |
| Nov 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -33.94% | 100 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 16,000 |
| Nov 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 111,200 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 2,400 |
| Nov 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 3,300 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 5,000 |
| Nov 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 22.14% | 5,000 |
| Nov 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 14.91% | 12,200 |
| Nov 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 100 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 600 |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 300 |
| Oct 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -14.73% | 5,000 |
| Oct 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 22.86% | 700 |
| Oct 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 100 |
| Oct 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 229,200 |
| Oct 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,700 |
| Oct 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 3,900 |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 4,100 |
| Oct 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | 5,000 |
| Oct 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 7,400 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 1,400 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -20.00% | 4,800 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -15.25% | 4,500 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.84% | 3,300 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.09% | 8,900 |
| Oct 9, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.95% | 11,700 |
| Oct 8, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -6.22% | 12,300 |
| Oct 7, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 1,600 |
| Oct 6, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -6.64% | 11,800 |
| Oct 3, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 6,500 |
| Oct 2, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.43% | 100 |
| Oct 1, 2025 | 2.50 | 2.50 | 2.47 | 2.47 | 2.47 | -1.20% | 1,700 |
| Sep 30, 2025 | 2.55 | 2.58 | 2.50 | 2.50 | 2.50 | -3.85% | 11,400 |
| Sep 29, 2025 | 2.62 | 2.62 | 2.51 | 2.60 | 2.60 | -0.76% | 32,800 |
| Sep 26, 2025 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | -0.38% | 9,300 |
| Sep 25, 2025 | 2.71 | 2.71 | 2.62 | 2.63 | 2.63 | -2.95% | 27,800 |
| Sep 24, 2025 | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | -1.81% | 2,600 |
| Sep 23, 2025 | 2.76 | 2.76 | 2.71 | 2.76 | 2.76 | - | 9,400 |
| Sep 22, 2025 | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | -4.17% | 7,900 |
| Sep 19, 2025 | 2.77 | 2.99 | 2.76 | 2.88 | 2.88 | 4.35% | 18,500 |