REAG Investimentos S.A. (BVMF:ARND3)
Brazil
· Delayed Price · Currency is BRL 1.100
-0.480 (-30.38%)
At close: Dec 4, 2025
REAG Investimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -30.38% | 2,800 |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 42.34% | 1,100 |
| Dec 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,200 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 800 |
| Nov 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -20.00% | 12,100 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -12.50% | 700 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 25.98% | 2,300 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 11.40% | 1,800 |
| Nov 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -22.97% | 500 |
| Nov 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -10.30% | 100 |
| Nov 17, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 51.38% | 15,100 |
| Nov 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -33.94% | 100 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 16,000 |
| Nov 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 111,200 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 2,400 |
| Nov 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 3,300 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 5,000 |
| Nov 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 22.14% | 5,000 |
| Nov 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 14.91% | 12,200 |
| Nov 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 100 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 600 |
| Oct 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 300 |
| Oct 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -14.73% | 5,000 |
| Oct 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 22.86% | 700 |
| Oct 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 100 |
| Oct 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 229,200 |
| Oct 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,700 |
| Oct 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 3,900 |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 4,100 |
| Oct 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -6.48% | 5,000 |
| Oct 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 7,400 |
| Oct 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 1,400 |
| Oct 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -20.00% | 4,800 |
| Oct 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -15.25% | 4,500 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.84% | 3,300 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -9.09% | 8,900 |
| Oct 9, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.95% | 11,700 |
| Oct 8, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -6.22% | 12,300 |
| Oct 7, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 1,600 |
| Oct 6, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -6.64% | 11,800 |
| Oct 3, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | 6,500 |
| Oct 2, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.43% | 100 |
| Oct 1, 2025 | 2.50 | 2.50 | 2.47 | 2.47 | 2.47 | -1.20% | 1,700 |
| Sep 30, 2025 | 2.55 | 2.58 | 2.50 | 2.50 | 2.50 | -3.85% | 11,400 |
| Sep 29, 2025 | 2.62 | 2.62 | 2.51 | 2.60 | 2.60 | -0.76% | 32,800 |
| Sep 26, 2025 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | -0.38% | 9,300 |
| Sep 25, 2025 | 2.71 | 2.71 | 2.62 | 2.63 | 2.63 | -2.95% | 27,800 |
| Sep 24, 2025 | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | -1.81% | 2,600 |
| Sep 23, 2025 | 2.76 | 2.76 | 2.71 | 2.76 | 2.76 | - | 9,400 |
| Sep 22, 2025 | 2.81 | 2.81 | 2.76 | 2.76 | 2.76 | -4.17% | 7,900 |
| Sep 19, 2025 | 2.77 | 2.99 | 2.76 | 2.88 | 2.88 | 4.35% | 18,500 |
| Sep 18, 2025 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | - | 2,200 |
| Sep 17, 2025 | 2.85 | 2.85 | 2.76 | 2.76 | 2.76 | -3.16% | 5,600 |
| Sep 16, 2025 | 2.76 | 2.85 | 2.75 | 2.85 | 2.85 | 3.26% | 8,200 |
| Sep 15, 2025 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | -0.36% | 1,100 |
| Sep 12, 2025 | 2.78 | 2.86 | 2.76 | 2.77 | 2.77 | - | 7,200 |
| Sep 11, 2025 | 2.88 | 2.89 | 2.76 | 2.77 | 2.77 | -1.77% | 16,800 |
| Sep 10, 2025 | 2.83 | 2.83 | 2.77 | 2.82 | 2.82 | 2.17% | 8,400 |
| Sep 9, 2025 | 2.83 | 2.83 | 2.76 | 2.76 | 2.76 | - | 14,400 |
| Sep 8, 2025 | 2.88 | 2.94 | 2.75 | 2.76 | 2.76 | -1.78% | 26,100 |
| Sep 5, 2025 | 2.93 | 2.93 | 2.81 | 2.81 | 2.81 | -2.43% | 9,000 |
| Sep 4, 2025 | 2.91 | 2.95 | 2.86 | 2.88 | 2.88 | -1.37% | 19,400 |
| Sep 3, 2025 | 2.93 | 2.99 | 2.92 | 2.92 | 2.92 | - | 5,200 |
| Sep 2, 2025 | 3.03 | 3.03 | 2.91 | 2.92 | 2.92 | -1.35% | 19,100 |
| Sep 1, 2025 | 2.96 | 3.04 | 2.93 | 2.96 | 2.96 | - | 50,700 |
| Aug 29, 2025 | 3.11 | 3.12 | 2.90 | 2.96 | 2.96 | -6.62% | 73,400 |
| Aug 28, 2025 | 3.10 | 3.35 | 2.90 | 3.17 | 3.17 | -15.69% | 124,200 |
| Aug 27, 2025 | 3.70 | 3.78 | 3.66 | 3.76 | 3.76 | 1.62% | 2,300 |
| Aug 26, 2025 | 3.83 | 3.88 | 3.70 | 3.70 | 3.70 | -4.39% | 9,200 |
| Aug 25, 2025 | 3.90 | 3.94 | 3.83 | 3.87 | 3.87 | -0.26% | 5,900 |
| Aug 22, 2025 | 4.00 | 4.00 | 3.82 | 3.88 | 3.88 | -3.00% | 10,200 |
| Aug 21, 2025 | 3.75 | 4.00 | 3.72 | 4.00 | 4.00 | 5.26% | 8,900 |
| Aug 20, 2025 | 3.90 | 3.90 | 3.71 | 3.80 | 3.80 | -5.00% | 37,700 |
| Aug 19, 2025 | 3.90 | 4.00 | 3.86 | 4.00 | 4.00 | 2.56% | 12,100 |
| Aug 18, 2025 | 3.95 | 3.99 | 3.87 | 3.90 | 3.90 | 1.04% | 4,100 |
| Aug 15, 2025 | 4.00 | 4.03 | 3.86 | 3.86 | 3.86 | -3.50% | 3,600 |
| Aug 14, 2025 | 3.90 | 4.00 | 3.88 | 4.00 | 4.00 | 1.27% | 9,000 |
| Aug 13, 2025 | 4.01 | 4.01 | 3.85 | 3.95 | 3.95 | -1.74% | 43,900 |
| Aug 12, 2025 | 3.98 | 4.02 | 3.93 | 4.02 | 4.02 | -0.50% | 9,600 |
| Aug 11, 2025 | 4.03 | 4.04 | 3.90 | 4.04 | 4.04 | 1.00% | 7,700 |
| Aug 8, 2025 | 4.03 | 4.03 | 3.99 | 4.00 | 4.00 | -0.99% | 2,900 |
| Aug 7, 2025 | 4.03 | 4.04 | 3.97 | 4.04 | 4.04 | - | 6,800 |
| Aug 6, 2025 | 4.04 | 4.04 | 3.96 | 4.04 | 4.04 | - | 6,800 |
| Aug 5, 2025 | 3.95 | 4.04 | 3.90 | 4.04 | 4.04 | 1.00% | 7,500 |
| Aug 4, 2025 | 4.03 | 4.03 | 3.86 | 4.00 | 4.00 | - | 8,100 |
| Aug 1, 2025 | 3.88 | 4.00 | 3.85 | 4.00 | 4.00 | 3.63% | 6,900 |
| Jul 31, 2025 | 3.93 | 4.04 | 3.86 | 3.86 | 3.86 | -4.69% | 4,400 |
| Jul 30, 2025 | 4.00 | 4.05 | 3.92 | 4.05 | 4.05 | 1.25% | 9,000 |
| Jul 29, 2025 | 3.99 | 4.00 | 3.86 | 4.00 | 4.00 | - | 15,400 |
| Jul 28, 2025 | 4.04 | 4.04 | 3.86 | 4.00 | 4.00 | -1.23% | 6,000 |
| Jul 25, 2025 | 4.00 | 4.05 | 3.98 | 4.05 | 4.05 | - | 4,500 |
| Jul 24, 2025 | 4.01 | 4.05 | 3.96 | 4.05 | 4.05 | - | 8,200 |
| Jul 23, 2025 | 3.80 | 4.05 | 3.77 | 4.05 | 4.05 | 1.76% | 36,100 |
| Jul 21, 2025 | 3.90 | 4.00 | 3.90 | 3.98 | 3.98 | -0.50% | 3,100 |
| Jul 18, 2025 | 3.73 | 4.00 | 3.60 | 4.00 | 4.00 | 5.54% | 22,400 |
| Jul 17, 2025 | 3.80 | 3.96 | 3.78 | 3.79 | 3.79 | -1.04% | 900 |
| Jul 16, 2025 | 4.00 | 4.00 | 3.83 | 3.83 | 3.83 | -1.54% | 1,300 |
| Jul 15, 2025 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | -2.75% | 3,100 |
| Jul 14, 2025 | 3.90 | 4.00 | 3.84 | 4.00 | 4.00 | - | 27,800 |
| Jul 11, 2025 | 4.00 | 4.03 | 3.92 | 4.00 | 4.00 | - | 17,300 |