REAG Investimentos S.A. (BVMF:REAG3)
Brazil · Delayed Price · Currency is BRL 2.760
-0.090 (-3.16%)
At close: Sep 16, 2025
REAG Investimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.85 | 2.85 | 2.76 | 2.76 | - | -3.16% | 5,600 |
| Sep 16, 2025 | 2.76 | 2.85 | 2.75 | 2.85 | - | 3.26% | 8,200 |
| Sep 15, 2025 | 2.77 | 2.77 | 2.76 | 2.76 | - | -0.36% | 1,100 |
| Sep 12, 2025 | 2.78 | 2.86 | 2.76 | 2.77 | - | - | 7,200 |
| Sep 11, 2025 | 2.88 | 2.89 | 2.76 | 2.77 | - | -1.77% | 16,800 |
| Sep 10, 2025 | 2.83 | 2.83 | 2.77 | 2.82 | - | 2.17% | 8,400 |
| Sep 9, 2025 | 2.83 | 2.83 | 2.76 | 2.76 | - | - | 15,400 |
| Sep 8, 2025 | 2.88 | 2.94 | 2.75 | 2.76 | - | -1.78% | 26,100 |
| Sep 5, 2025 | 2.93 | 2.93 | 2.81 | 2.81 | - | -2.43% | 10,100 |
| Sep 4, 2025 | 2.91 | 2.95 | 2.86 | 2.88 | - | -1.37% | 19,400 |
| Sep 3, 2025 | 2.93 | 2.99 | 2.92 | 2.92 | - | - | 5,200 |
| Sep 2, 2025 | 3.03 | 3.03 | 2.91 | 2.92 | - | -1.35% | 19,100 |
| Sep 1, 2025 | 2.96 | 3.04 | 2.93 | 2.96 | - | - | 51,100 |
| Aug 29, 2025 | 3.11 | 3.12 | 2.90 | 2.96 | - | -6.62% | 73,800 |
| Aug 28, 2025 | 3.10 | 3.35 | 2.90 | 3.17 | - | -15.69% | 127,200 |
| Aug 27, 2025 | 3.70 | 3.78 | 3.66 | 3.76 | - | 1.62% | 2,300 |
| Aug 26, 2025 | 3.83 | 3.88 | 3.70 | 3.70 | - | -4.39% | 9,200 |
| Aug 25, 2025 | 3.90 | 3.94 | 3.83 | 3.87 | - | -0.26% | 5,900 |
| Aug 22, 2025 | 4.00 | 4.00 | 3.82 | 3.88 | - | -3.00% | 10,200 |
| Aug 21, 2025 | 3.75 | 4.00 | 3.72 | 4.00 | - | 5.26% | 8,900 |
| Aug 20, 2025 | 3.90 | 3.90 | 3.71 | 3.80 | - | -5.00% | 37,900 |
| Aug 19, 2025 | 3.90 | 4.00 | 3.86 | 4.00 | - | 2.56% | 12,500 |
| Aug 18, 2025 | 3.95 | 3.99 | 3.87 | 3.90 | - | 1.04% | 4,100 |
| Aug 15, 2025 | 4.00 | 4.03 | 3.86 | 3.86 | - | -3.50% | 3,600 |
| Aug 14, 2025 | 3.90 | 4.00 | 3.88 | 4.00 | - | 1.27% | 9,100 |
| Aug 13, 2025 | 4.01 | 4.01 | 3.85 | 3.95 | - | -1.74% | 43,900 |
| Aug 12, 2025 | 3.98 | 4.02 | 3.93 | 4.02 | - | -0.50% | 9,600 |
| Aug 11, 2025 | 4.03 | 4.04 | 3.90 | 4.04 | - | 1.00% | 7,700 |
| Aug 8, 2025 | 4.03 | 4.03 | 3.99 | 4.00 | - | -0.99% | 3,000 |
| Aug 7, 2025 | 4.03 | 4.04 | 3.97 | 4.04 | - | - | 6,800 |
| Aug 6, 2025 | 4.04 | 4.04 | 3.96 | 4.04 | - | - | 6,800 |
| Aug 5, 2025 | 3.95 | 4.04 | 3.90 | 4.04 | - | 1.00% | 7,500 |
| Aug 4, 2025 | 4.03 | 4.03 | 3.86 | 4.00 | - | - | 8,100 |
| Aug 1, 2025 | 3.88 | 4.00 | 3.85 | 4.00 | - | 3.63% | 6,900 |
| Jul 31, 2025 | 3.93 | 4.04 | 3.86 | 3.86 | - | -4.69% | 5,000 |
| Jul 30, 2025 | 4.00 | 4.05 | 3.93 | 4.05 | - | 1.25% | 9,000 |
| Jul 29, 2025 | 3.99 | 4.00 | 3.86 | 4.00 | - | - | 15,400 |
| Jul 28, 2025 | 4.04 | 4.04 | 3.86 | 4.00 | - | -1.23% | 6,000 |
| Jul 25, 2025 | 4.00 | 4.05 | 3.98 | 4.05 | - | - | 4,500 |
| Jul 24, 2025 | 4.01 | 4.05 | 3.96 | 4.05 | - | - | 8,200 |
| Jul 23, 2025 | 3.80 | 4.05 | 3.77 | 4.05 | - | 1.76% | 36,100 |
| Jul 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | - |
| Jul 21, 2025 | 3.90 | 4.00 | 3.90 | 3.98 | - | -0.50% | 3,100 |
| Jul 18, 2025 | 3.73 | 4.00 | 3.60 | 4.00 | - | 5.54% | 22,400 |
| Jul 17, 2025 | 3.80 | 3.96 | 3.78 | 3.79 | - | -1.04% | 900 |
| Jul 16, 2025 | 4.00 | 4.00 | 3.83 | 3.83 | - | -1.54% | 1,300 |
| Jul 15, 2025 | 4.00 | 4.00 | 3.89 | 3.89 | - | -2.75% | 3,100 |
| Jul 14, 2025 | 3.90 | 4.00 | 3.84 | 4.00 | - | - | 27,800 |
| Jul 11, 2025 | 4.00 | 4.03 | 3.92 | 4.00 | - | - | 17,300 |
| Jul 10, 2025 | 4.00 | 4.08 | 3.83 | 4.00 | - | - | 73,000 |