REAG Investimentos S.A. (BVMF:REAG3)
Brazil flag Brazil · Delayed Price · Currency is BRL
3.700
-0.170 (-4.39%)
At close: Aug 26, 2025, 4:55 PM GMT-3

REAG Investimentos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20253.703.703.683.70---
Aug 26, 20253.833.883.703.70--4.39%9,200
Aug 25, 20253.903.943.833.87--0.26%5,900
Aug 22, 20254.004.003.823.88--3.00%10,200
Aug 21, 20253.754.003.724.00-5.26%8,900
Aug 20, 20253.903.903.713.80--5.00%37,900
Aug 19, 20253.904.003.864.00-2.56%12,500
Aug 18, 20253.953.993.873.90-1.04%4,100
Aug 15, 20254.004.033.863.86--3.50%3,600
Aug 14, 20253.904.003.884.00-1.27%9,100
Aug 13, 20254.014.013.853.95--1.74%43,900
Aug 12, 20253.984.023.934.02--0.50%9,600
Aug 11, 20254.034.043.904.04-1.00%7,700
Aug 8, 20254.034.033.994.00--0.99%3,000
Aug 7, 20254.034.043.974.04--6,800
Aug 6, 20254.044.043.964.04--6,800
Aug 5, 20253.954.043.904.04-1.00%7,500
Aug 4, 20254.034.033.864.00--8,100
Aug 1, 20253.884.003.854.00-3.63%6,900
Jul 31, 20253.934.043.863.86--4.69%5,000
Jul 30, 20254.004.053.934.05-1.25%9,000
Jul 29, 20253.994.003.864.00--15,400
Jul 28, 20254.044.043.864.00--1.23%6,000
Jul 25, 20254.004.053.984.05--4,500
Jul 24, 20254.014.053.964.05--8,200
Jul 23, 20253.804.053.774.05-1.76%36,100
Jul 22, 20253.983.983.983.98---
Jul 21, 20253.904.003.903.98--0.50%3,100
Jul 18, 20253.734.003.604.00-5.54%22,400
Jul 17, 20253.803.963.783.79--1.04%900
Jul 16, 20254.004.003.833.83--1.54%1,300
Jul 15, 20254.004.003.893.89--2.75%3,100
Jul 14, 20253.904.003.844.00--27,800
Jul 11, 20254.004.033.924.00--17,300
Jul 10, 20254.004.083.834.00--73,000
Jul 9, 20253.824.003.764.00-5.26%57,400
Jul 8, 20253.703.803.603.80--19,500
Jul 7, 20253.883.883.753.80--4,800
Jul 4, 20253.713.803.713.80--6,000
Jul 3, 20253.653.883.653.80-7.65%13,000
Jul 2, 20253.823.833.533.53--4.59%3,200
Jul 1, 20253.683.803.603.70-1.37%6,800
Jun 30, 20253.823.833.653.65--3.95%11,400
Jun 27, 20253.733.803.733.80--9,400
Jun 26, 20253.833.833.763.80--5,600
Jun 25, 20253.803.803.713.80--6,400
Jun 24, 20253.803.813.753.80-1.60%3,400
Jun 23, 20253.723.773.703.74--1.58%17,300
Jun 20, 20253.803.813.763.80--1.30%17,500
Jun 18, 20253.713.853.663.85-2.12%6,700