REAG Investimentos S.A. (BVMF:REAG3)
Brazil · Delayed Price · Currency is BRL 3.860
0.00 (0.00%)
At close: Aug 1, 2025, 4:55 PM GMT-3
REAG Investimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 3.82 | 4.00 | 3.76 | 4.00 | - | 5.26% | 57,400 |
| Jul 8, 2025 | 3.70 | 3.80 | 3.60 | 3.80 | - | - | 19,500 |
| Jul 7, 2025 | 3.88 | 3.88 | 3.75 | 3.80 | - | - | 4,800 |
| Jul 4, 2025 | 3.71 | 3.80 | 3.71 | 3.80 | - | - | 6,000 |
| Jul 3, 2025 | 3.65 | 3.88 | 3.65 | 3.80 | - | 7.65% | 13,000 |
| Jul 2, 2025 | 3.82 | 3.83 | 3.53 | 3.53 | - | -4.59% | 3,200 |
| Jul 1, 2025 | 3.68 | 3.80 | 3.60 | 3.70 | - | 1.37% | 6,800 |
| Jun 30, 2025 | 3.82 | 3.83 | 3.65 | 3.65 | - | -3.95% | 11,400 |
| Jun 27, 2025 | 3.73 | 3.80 | 3.73 | 3.80 | - | - | 9,400 |
| Jun 26, 2025 | 3.83 | 3.83 | 3.76 | 3.80 | - | - | 5,600 |
| Jun 25, 2025 | 3.80 | 3.80 | 3.71 | 3.80 | - | - | 6,400 |
| Jun 24, 2025 | 3.80 | 3.81 | 3.75 | 3.80 | - | 1.60% | 3,400 |
| Jun 23, 2025 | 3.72 | 3.77 | 3.70 | 3.74 | - | -1.58% | 17,300 |
| Jun 20, 2025 | 3.80 | 3.81 | 3.76 | 3.80 | - | -1.30% | 17,500 |
| Jun 18, 2025 | 3.71 | 3.85 | 3.66 | 3.85 | - | 2.12% | 6,700 |
| Jun 17, 2025 | 3.93 | 3.93 | 3.77 | 3.77 | - | -5.75% | 9,700 |
| Jun 16, 2025 | 4.00 | 4.00 | 3.93 | 4.00 | - | - | 2,900 |
| Jun 13, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | - | - | 3,400 |
| Jun 12, 2025 | 3.95 | 4.00 | 3.93 | 4.00 | - | 0.25% | 2,800 |
| Jun 11, 2025 | 3.91 | 3.99 | 3.85 | 3.99 | - | -0.25% | 3,800 |
| Jun 10, 2025 | 3.89 | 4.00 | 3.86 | 4.00 | - | - | 2,500 |
| Jun 9, 2025 | 3.85 | 4.00 | 3.84 | 4.00 | - | - | 22,300 |
| Jun 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 1,000 |
| Jun 5, 2025 | 3.90 | 4.00 | 3.89 | 4.00 | - | - | 11,200 |
| Jun 4, 2025 | 3.87 | 4.00 | 3.63 | 4.00 | - | - | 92,600 |
| Jun 3, 2025 | 4.00 | 4.01 | 3.84 | 4.00 | - | -2.44% | 13,600 |
| Jun 2, 2025 | 3.95 | 4.10 | 3.95 | 4.10 | - | 2.24% | 400 |
| May 30, 2025 | 3.63 | 4.01 | 3.63 | 4.01 | - | 0.25% | 8,400 |
| May 29, 2025 | 3.65 | 4.00 | 3.65 | 4.00 | - | - | 15,400 |
| May 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| May 27, 2025 | 3.61 | 4.20 | 3.61 | 4.00 | - | 5.26% | 6,400 |
| May 26, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | - | - | 2,500 |
| May 23, 2025 | 3.70 | 3.80 | 3.42 | 3.80 | - | 5.56% | 7,400 |