Reagmult FII (RMAI11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -1.41874462597 | 69.78 | 69.97 | 64.02 | 25 | 69.20984127 | FU |
| 4 | -2.21 | -3.11267605634 | 71 | 73.49 | 61.01 | 741 | 67.8102763 | FU |
| 12 | -6.26 | -8.34110592938 | 75.05 | 85 | 61.01 | 3129 | 82.7608251 | FU |
| 26 | -5.95 | -7.96093122826 | 74.74 | 85 | 61.01 | 1712 | 81.66072909 | FU |
| 52 | -2.21 | -3.11267605634 | 71 | 85 | 61.01 | 1034 | 80.15902695 | FU |
| 156 | 36.12 | 110.560146924 | 32.67 | 85 | 31 | 1094 | 61.90665837 | FU |
| 260 | -429.08 | -86.1831401772 | 497.87 | 497.87 | 30 | 939 | 59.54394784 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 68.79 | -1.17 | -1.67 | 69.97 | 69.97 | 67.05 | 60 |
| 1742506200 | 69.96 | 1.26 | 1.83 | 67.32 | 69.96 | 64.019999 | 70 |
| 1742419800 | 68.7 | -0.08 | -0.12 | 68.79 | 68.79 | 68.51 | 17 |
| 1742333400 | 68.78 | 0.78 | 1.15 | 68.01 | 68.78 | 68.01 | 2 |
| 1742247000 | 68 | -1.78 | -2.55 | 68.38 | 68.38 | 67.22 | 36 |
| 1741987800 | 69.78 | 0.01 | 0.01 | 69.78 | 69.78 | 69.78 | 1 |
| 1741901400 | 69.77 | 0.77 | 1.12 | 69.01 | 69.89 | 69.01 | 14 |
| 1741814940 | 69 | -0.97 | -1.39 | 69.96 | 69.96 | 65.11 | 37 |
| 1741728600 | 69.97 | 2.02 | 2.97 | 67 | 69.97 | 67 | 19 |
| 1741642140 | 67.95 | -3.87 | -5.39 | 70.46 | 70.46 | 67.94 | 514 |
| 1741382940 | 71.82 | -0.08 | -0.11 | 71.79 | 71.82 | 71.79 | 10 |
| 1741296540 | 71.9 | 1.93 | 2.76 | 69.7 | 71.96 | 69.7 | 15 |
| 1741210140 | 69.97 | -0.03 | -0.04 | 65.489999 | 69.97 | 65 | 40 |
| 1740778200 | 70 | 2.22 | 3.28 | 65.5 | 73.49 | 65.34 | 282 |
| 1740691800 | 67.78 | 0 | 0.00 | 67.78 | 67.78 | 67.78 | 0 |
| 1740605400 | 67.78 | -0.22 | -0.32 | 64 | 67.78 | 64 | 6 |
| 1740519000 | 68 | 0.41 | 0.61 | 64.769999 | 68 | 64 | 2018 |
| 1740432540 | 67.59 | -2.08 | -2.99 | 67.26 | 69.77 | 61.01 | 9251 |
| 1740173400 | 69.67 | -0.34 | -0.49 | 71 | 71 | 66.7 | 263 |
| 1740087000 | 70.01 | 0.01 | 0.01 | 67.41 | 71.33 | 67.41 | 15 |
| 1740000540 | 70 | -1 | -1.41 | 71.99 | 72 | 70 | 98 |
| 1739914140 | 71 | -8.99 | -11.24 | 73.03 | 76.6 | 71 | 1265 |
| 1739827800 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 22 |
| 1739568600 | 79.99 | 0 | 0.00 | 78.99 | 79.99 | 75.77 | 253 |
| 1739482140 | 79.99 | 0 | 0.00 | 78.98 | 79.99 | 78.98 | 126 |
| 1739395740 | 79.99 | 0.73 | 0.92 | 79.3 | 79.99 | 78.98 | 158 |
| 1739309400 | 79.26 | -0.01 | -0.01 | 79.62 | 79.62 | 78.01 | 59 |
| 1739222940 | 79.27 | 0.26 | 0.33 | 79.27 | 79.27 | 79.27 | 2 |
| 1738963800 | 79.01 | -0.26 | -0.33 | 78.01 | 79.01 | 78.01 | 253 |
| 1738877340 | 79.27 | 0 | 0.00 | 79.27 | 79.27 | 79.27 | 0 |
| 1738790940 | 79.27 | -0.73 | -0.91 | 79.27 | 79.27 | 79.27 | 8 |
| 1738704600 | 80 | 0 | 0.00 | 79.51 | 83.96 | 79.51 | 3187 |
| 1738618140 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1738358940 | 80 | 1 | 1.27 | 78.62 | 80 | 78.62 | 266 |
| 1738272540 | 79 | -0.5 | -0.63 | 79.99 | 79.99 | 76.92 | 263 |
| 1738186200 | 79.5 | 0.6 | 0.76 | 79 | 79.95 | 77.02 | 205 |
| 1738099740 | 78.9 | -2.07 | -2.56 | 80.01 | 80.89 | 78.9 | 583 |
| 1738013340 | 80.97 | -0.03 | -0.04 | 80.02 | 80.99 | 79.82 | 271 |
| 1737754200 | 81 | -0.99 | -1.21 | 82.47 | 82.48 | 79.99 | 1199 |
| 1737667740 | 81.99 | -1.97 | -2.35 | 81.77 | 82.23 | 80 | 8843 |
| 1737581400 | 83.96 | 0 | 0.00 | 83.96 | 83.96 | 83.96 | 0 |
| 1737495000 | 83.96 | 0 | 0.00 | 83.95 | 83.96 | 79.76 | 820 |
| 1737408600 | 83.96 | -0.02 | -0.02 | 83.98 | 83.98 | 82.25 | 157 |
| 1737149400 | 83.98 | 0.01 | 0.01 | 83.99 | 84 | 82.62 | 2641 |
| 1737062940 | 83.97 | -0.03 | -0.04 | 83.97 | 83.97 | 83.97 | 26715 |
| 1736976540 | 84 | -0.89 | -1.05 | 84.9 | 84.9 | 83.97 | 26820 |
| 1736890140 | 84.89 | -0.06 | -0.07 | 84.99 | 84.99 | 82.8 | 34082 |
| 1736803740 | 84.95 | 0 | 0.00 | 84.95 | 84.96 | 82.48 | 20187 |
| 1736544540 | 84.95 | -0.01 | -0.01 | 84.96 | 84.99 | 81.07 | 12848 |
| 1736458140 | 84.96 | 0.01 | 0.01 | 84.98 | 84.98 | 82.29 | 4390 |
| 1736371740 | 84.95 | 0.95 | 1.13 | 84.4 | 84.98 | 81.5 | 328 |
| 1736285400 | 84 | -0.99 | -1.16 | 77.51 | 84 | 77.51 | 358 |
| 1736198940 | 84.99 | -0.01 | -0.01 | 84.99 | 84.99 | 84.99 | 4 |
| 1735939800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1735853400 | 85 | 0 | 0.00 | 85 | 85 | 85 | 2 |
| 1735594200 | 85 | 5 | 6.25 | 74 | 85 | 74 | 2461 |
| 1735334940 | 80 | 4.1 | 5.40 | 75.05 | 80 | 75.05 | 601 |
| 1735248540 | 75.9 | 0.87 | 1.16 | 76.92 | 77 | 74 | 325 |
| 1734989340 | 75.03 | 0.01 | 0.01 | 75.02 | 75.03 | 75.02 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
