REAG Investimentos S.A. (REAG3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 5.0599999 | -0.22 | -4.17 | 5.49 | 5.49 | 5.0599999 | 22 |
| 1741296540 | 5.28 | -0.14 | -2.58 | 5.03 | 5.28 | 5.03 | 3 |
| 1741210140 | 5.42 | 0.42 | 8.40 | 5.16 | 5.42 | 5.16 | 4 |
| 1740778140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1740691740 | 5 | 0.01 | 0.20 | 4.99 | 5.24 | 4.71 | 266 |
| 1740605400 | 4.99 | -0.03 | -0.60 | 5.1 | 5.24 | 4.99 | 9 |
| 1740519000 | 5.0199999 | -0.41 | -7.55 | 5.1 | 5.1 | 5.0199999 | 101 |
| 1740432540 | 5.43 | 0.22 | 4.22 | 5.25 | 5.43 | 5.25 | 4 |
| 1740173400 | 5.21 | 0.04 | 0.77 | 5.21 | 5.21 | 5.21 | 1 |
| 1740087000 | 5.17 | -0.12 | -2.27 | 5.24 | 5.24 | 5.12 | 97 |
| 1740000540 | 5.29 | 0.11 | 2.12 | 5.28 | 5.29 | 5.28 | 3 |
| 1739914140 | 5.18 | -0.1 | -1.89 | 5.25 | 5.25 | 5.18 | 138 |
| 1739827800 | 5.28 | 0.08 | 1.54 | 5.28 | 5.34 | 5.28 | 77 |
| 1739568600 | 5.2 | -0.23 | -4.24 | 5.28 | 5.39 | 5.2 | 150 |
| 1739482140 | 5.43 | 0 | 0.00 | 5.4 | 5.43 | 5.4 | 13 |
| 1739395740 | 5.43 | 0.03 | 0.56 | 5.33 | 5.43 | 5.33 | 70 |
| 1739309400 | 5.4 | 0.16 | 3.05 | 5.26 | 5.4 | 5.26 | 218 |
| 1739222940 | 5.24 | -0.35 | -6.26 | 5.3 | 5.73 | 5.24 | 31 |
| 1738963800 | 5.59 | 0.31 | 5.87 | 5.59 | 5.59 | 5.26 | 26 |
| 1738877340 | 5.28 | 0.04 | 0.76 | 5.21 | 5.89 | 5.21 | 210 |
| 1738790940 | 5.24 | 0.04 | 0.77 | 5.49 | 5.99 | 5.22 | 28 |
| 1738704600 | 5.2 | -0.02 | -0.38 | 5.22 | 5.22 | 5.2 | 71 |
| 1738618200 | 5.22 | 0.02 | 0.38 | 5.25 | 5.25 | 5.19 | 72 |
| 1738358940 | 5.2 | -0.05 | -0.95 | 5.14 | 5.25 | 4.91 | 228 |
| 1738272540 | 5.25 | 0.04 | 0.77 | 5.73 | 5.73 | 5.0199999 | 82 |
| 1738186200 | 5.21 | 0.11 | 2.16 | 5.73 | 5.73 | 4.91 | 104 |
| 1738099740 | 5.1 | 0.2 | 4.08 | 5 | 5.5 | 5 | 340 |
| 1738013340 | 4.9 | 0.08 | 1.66 | 5.17 | 5.17 | 4.82 | 25 |
| 1737754200 | 4.82 | -0.18 | -3.60 | 5.15 | 5.15 | 4.82 | 127 |
| 1737667740 | 5 | -0.03 | -0.60 | 4.8 | 5 | 4.8 | 22 |
| 1737581400 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737495000 | 5.03 | -0.13 | -2.52 | 4.58 | 5.03 | 4.58 | 135 |
| 1737408600 | 5.16 | 0.07 | 1.38 | 5.12 | 5.16 | 5.12 | 35 |
| 1737149400 | 5.09 | 0.49 | 10.65 | 4.6 | 5.09 | 4.6 | 113 |
| 1737062940 | 4.6 | -0.4 | -8.00 | 4.5599999 | 4.62 | 4.5599999 | 83 |
| 1736976540 | 5 | 0.26 | 5.49 | 4.5599999 | 5 | 4.5599999 | 17 |
| 1736890140 | 4.74 | 0.26 | 5.80 | 4.98 | 5 | 4.74 | 63 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
