Cotação atual, histórico e gráfico do papel: REAG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 29/04/2025 | -5,29% | -0,20 | 3,58 | 3,80 | 3,58 | 3,80 | 34K | 18 |
| 28/04/2025 | -8,47% | -0,35 | 3,78 | 3,90 | 3,77 | 4,13 | 92K | 38 |
| 25/04/2025 | 4,82% | 0,19 | 4,13 | 4,18 | 4,12 | 4,19 | 5K | 9 |
| 24/04/2025 | 4,23% | 0,16 | 3,94 | 3,82 | 3,80 | 3,94 | 89K | 9 |
| 23/04/2025 | 7,69% | 0,27 | 3,78 | 4,21 | 3,78 | 4,21 | 799 | 2 |
| 22/04/2025 | -20,41% | -0,90 | 3,51 | 2,76 | 2,76 | 3,51 | 3K | 6 |
| 17/04/2025 | 3,76% | 0,16 | 4,41 | 4,16 | 4,16 | 4,41 | 60K | 25 |
|
|
| 16/04/2025 | -0,70% | -0,03 | 4,25 | 4,33 | 4,25 | 4,36 | 11K | 20 |
| 15/04/2025 | -0,23% | -0,01 | 4,28 | 4,30 | 4,28 | 4,33 | 13K | 16 |
| 14/04/2025 | 0,23% | 0,01 | 4,29 | 4,30 | 4,29 | 4,31 | 22K | 18 |
| 11/04/2025 | -2,95% | -0,13 | 4,28 | 4,24 | 4,24 | 4,31 | 64K | 42 |
| 09/04/2025 | 0,00% | 0,00 | 4,41 | 4,41 | 4,25 | 4,41 | 13K | 15 |
| 08/04/2025 | -0,90% | -0,04 | 4,41 | 4,41 | 4,40 | 4,42 | 2K | 4 |
| 07/04/2025 | 0,00% | 0,00 | 4,45 | 4,20 | 4,20 | 4,45 | 15K | 15 |
| 04/04/2025 | -1,11% | -0,05 | 4,45 | 4,40 | 4,40 | 4,50 | 7K | 8 |
| 03/04/2025 | -1,10% | -0,05 | 4,50 | 4,30 | 4,30 | 4,50 | 41K | 22 |
| 02/04/2025 | 4,60% | 0,20 | 4,55 | 4,48 | 4,48 | 4,60 | 7K | 13 |
| 01/04/2025 | 4,82% | 0,20 | 4,35 | 4,52 | 4,29 | 4,52 | 13K | 9 |
| 31/03/2025 | -3,94% | -0,17 | 4,15 | 4,32 | 4,13 | 4,32 | 45K | 14 |
| 28/03/2025 | -0,69% | -0,03 | 4,32 | 4,59 | 4,32 | 4,59 | 14K | 9 |
| 27/03/2025 | -2,47% | -0,11 | 4,35 | 4,46 | 4,35 | 4,46 | 41K | 15 |
| 26/03/2025 | -2,83% | -0,13 | 4,46 | 4,56 | 4,46 | 4,56 | 1K | 3 |
| 25/03/2025 | 0,66% | 0,03 | 4,59 | 4,63 | 4,58 | 4,63 | 4K | 8 |
| 24/03/2025 | -0,87% | -0,04 | 4,56 | 4,55 | 4,54 | 4,60 | 8K | 12 |
| 21/03/2025 | -2,13% | -0,10 | 4,60 | 4,67 | 4,59 | 4,67 | 7K | 5 |
| 20/03/2025 | 4,21% | 0,19 | 4,70 | 4,38 | 4,38 | 4,81 | 8K | 15 |
| 19/03/2025 | -0,66% | -0,03 | 4,51 | 4,55 | 4,51 | 4,69 | 102K | 31 |
| 18/03/2025 | -3,40% | -0,16 | 4,54 | 4,70 | 4,54 | 4,70 | 8K | 16 |
| 17/03/2025 | -6,56% | -0,33 | 4,70 | 4,96 | 4,70 | 4,96 | 48K | 46 |
| 14/03/2025 | 0,20% | 0,01 | 5,03 | 5,05 | 4,93 | 5,05 | 82K | 84 |
| 13/03/2025 | 1,01% | 0,05 | 5,02 | 5,05 | 4,92 | 5,05 | 119K | 106 |
| 12/03/2025 | -1,58% | -0,08 | 4,97 | 5,07 | 4,97 | 5,09 | 31K | 46 |
| 11/03/2025 | 0,80% | 0,04 | 5,05 | 5,00 | 5,00 | 5,07 | 77K | 55 |
| 10/03/2025 | -1,76% | -0,09 | 5,01 | 5,01 | 4,96 | 5,07 | 70K | 76 |
| 07/03/2025 | 0,00% | 0,00 | 5,10 | 5,10 | 5,02 | 5,10 | 45K | 58 |
| 06/03/2025 | 0,20% | 0,01 | 5,10 | 5,07 | 4,97 | 5,10 | 54K | 84 |
| 05/03/2025 | -0,20% | -0,01 | 5,09 | 5,16 | 4,94 | 5,20 | 63K | 76 |
| 28/02/2025 | 2,00% | 0,10 | 5,10 | 4,89 | 4,73 | 5,15 | 131K | 53 |
| 27/02/2025 | 0,60% | 0,03 | 5,00 | 4,97 | 4,65 | 5,00 | 139K | 86 |
| 26/02/2025 | -1,39% | -0,07 | 4,97 | 5,10 | 4,97 | 5,16 | 44K | 52 |
| 25/02/2025 | 0,80% | 0,04 | 5,04 | 5,01 | 5,01 | 5,04 | 12K | 13 |
| 24/02/2025 | -3,85% | -0,20 | 5,00 | 5,19 | 5,00 | 5,19 | 41K | 52 |
| 21/02/2025 | -1,33% | -0,07 | 5,20 | 5,27 | 5,11 | 5,27 | 57K | 87 |
| 20/02/2025 | 1,35% | 0,07 | 5,27 | 5,17 | 5,15 | 5,27 | 26K | 35 |
| 19/02/2025 | -1,52% | -0,08 | 5,20 | 5,24 | 5,15 | 5,24 | 44K | 62 |
| 18/02/2025 | -0,38% | -0,02 | 5,28 | 5,23 | 5,12 | 5,28 | 43K | 54 |
| 17/02/2025 | 0,19% | 0,01 | 5,30 | 5,38 | 5,21 | 5,38 | 30K | 39 |
| 14/02/2025 | 0,19% | 0,01 | 5,29 | 5,34 | 5,11 | 5,34 | 109K | 161 |
| 13/02/2025 | -2,22% | -0,12 | 5,28 | 5,32 | 5,28 | 5,35 | 18K | 26 |
| 12/02/2025 | -0,55% | -0,03 | 5,40 | 5,30 | 5,30 | 5,50 | 2M | 109 |
| 11/02/2025 | 0,56% | 0,03 | 5,43 | 5,40 | 5,32 | 5,45 | 4M | 465 |
| 10/02/2025 | 2,66% | 0,14 | 5,40 | 5,29 | 5,15 | 5,40 | 1M | 88 |
| 07/02/2025 | -0,38% | -0,02 | 5,26 | 5,29 | 5,23 | 5,29 | 13K | 10 |
| 06/02/2025 | -0,19% | -0,01 | 5,28 | 5,29 | 5,21 | 5,29 | 14K | 14 |
| 05/02/2025 | 1,15% | 0,06 | 5,29 | 5,26 | 5,20 | 5,30 | 8K | 13 |
| 04/02/2025 | -0,57% | -0,03 | 5,23 | 5,27 | 5,20 | 5,27 | 26K | 20 |
| 03/02/2025 | 0,19% | 0,01 | 5,26 | 5,39 | 5,26 | 5,40 | 13K | 12 |
| 31/01/2025 | 0,00% | 0,00 | 5,25 | 5,40 | 5,20 | 5,40 | 23K | 31 |
| 30/01/2025 | 0,00% | 0,00 | 5,25 | 5,25 | 5,15 | 5,25 | 32K | 17 |
| 29/01/2025 | 0,00% | 0,00 | 5,25 | 5,35 | 5,14 | 5,35 | 86K | 64 |
| 28/01/2025 | 5,00% | 0,25 | 5,25 | 5,10 | 5,01 | 5,40 | 132K | 58 |
| 27/01/2025 | -1,96% | -0,10 | 5,00 | 5,00 | 4,95 | 5,10 | 26K | 39 |
| 24/01/2025 | 0,00% | 0,00 | 5,10 | 5,10 | 5,03 | 5,10 | 19K | 29 |
| 23/01/2025 | 0,39% | 0,02 | 5,10 | 5,10 | 5,04 | 5,10 | 24K | 31 |
| 22/01/2025 | -0,39% | -0,02 | 5,08 | 5,10 | 4,92 | 5,10 | 34K | 42 |
| 21/01/2025 | 0,20% | 0,01 | 5,10 | 5,08 | 4,99 | 5,10 | 24K | 32 |
| 20/01/2025 | -0,20% | -0,01 | 5,09 | 5,10 | 5,00 | 5,10 | 140K | 43 |
| 17/01/2025 | 0,20% | 0,01 | 5,10 | 5,09 | 5,02 | 5,10 | 50K | 38 |
| 16/01/2025 | 0,00% | 0,00 | 5,09 | 5,09 | 4,99 | 5,09 | 186K | 46 |
| 15/01/2025 | 0,20% | 0,01 | 5,09 | 5,09 | 5,01 | 5,09 | 60K | 45 |
| 14/01/2025 | 2,01% | 0,10 | 5,08 | 4,97 | 4,97 | 5,09 | 27K | 36 |
| 13/01/2025 | 3,11% | 0,15 | 4,98 | 4,86 | 4,86 | 5,00 | 6K | 6 |
| 10/01/2025 | - | - | 4,83 | 5,00 | 4,83 | 5,00 | 9K | 6 |
Date,Open,High,Low,Close,Volume
29-Apr-25,3.80,3.80,3.58,3.58,34074
28-Apr-25,3.90,4.13,3.77,3.78,91537
25-Apr-25,4.18,4.19,4.12,4.13,4989
24-Apr-25,3.82,3.94,3.80,3.94,88712
23-Apr-25,4.21,4.21,3.78,3.78,799
22-Apr-25,2.76,3.51,2.76,3.51,2513
17-Apr-25,4.16,4.41,4.16,4.41,60257
16-Apr-25,4.33,4.36,4.25,4.25,10782
15-Apr-25,4.30,4.33,4.28,4.28,13315
14-Apr-25,4.30,4.31,4.29,4.29,22326
11-Apr-25,4.24,4.31,4.24,4.28,63513
09-Apr-25,4.41,4.41,4.25,4.41,12643
08-Apr-25,4.41,4.42,4.40,4.41,1764
07-Apr-25,4.20,4.45,4.20,4.45,15221
04-Apr-25,4.40,4.50,4.40,4.45,7163
03-Apr-25,4.30,4.50,4.30,4.50,40826
02-Apr-25,4.48,4.60,4.48,4.55,7293
01-Apr-25,4.52,4.52,4.29,4.35,13235
31-Mar-25,4.32,4.32,4.13,4.15,44813
28-Mar-25,4.59,4.59,4.32,4.32,13691
27-Mar-25,4.46,4.46,4.35,4.35,41360
26-Mar-25,4.56,4.56,4.46,4.46,1358
25-Mar-25,4.63,4.63,4.58,4.59,3678
24-Mar-25,4.55,4.60,4.54,4.56,8211
21-Mar-25,4.67,4.67,4.59,4.60,6511
20-Mar-25,4.38,4.81,4.38,4.70,7705
19-Mar-25,4.55,4.69,4.51,4.51,101582
18-Mar-25,4.70,4.70,4.54,4.54,8251
17-Mar-25,4.96,4.96,4.70,4.70,48177
14-Mar-25,5.05,5.05,4.93,5.03,82315
13-Mar-25,5.05,5.05,4.92,5.02,118675
12-Mar-25,5.07,5.09,4.97,4.97,30720
11-Mar-25,5.00,5.07,5.00,5.05,76726
10-Mar-25,5.01,5.07,4.96,5.01,69693
07-Mar-25,5.10,5.10,5.02,5.10,44538
06-Mar-25,5.07,5.10,4.97,5.10,54479
05-Mar-25,5.16,5.20,4.94,5.09,63059
28-Feb-25,4.89,5.15,4.73,5.10,131482
27-Feb-25,4.97,5.00,4.65,5.00,139251
26-Feb-25,5.10,5.16,4.97,4.97,43736
25-Feb-25,5.01,5.04,5.01,5.04,12086
24-Feb-25,5.19,5.19,5.00,5.00,41338
21-Feb-25,5.27,5.27,5.11,5.20,57488
20-Feb-25,5.17,5.27,5.15,5.27,25587
19-Feb-25,5.24,5.24,5.15,5.20,43630
18-Feb-25,5.23,5.28,5.12,5.28,42896
17-Feb-25,5.38,5.38,5.21,5.30,30175
14-Feb-25,5.34,5.34,5.11,5.29,109087
13-Feb-25,5.32,5.35,5.28,5.28,18076
12-Feb-25,5.30,5.50,5.30,5.40,2302358
11-Feb-25,5.40,5.45,5.32,5.43,3581883
10-Feb-25,5.29,5.40,5.15,5.40,1019726
07-Feb-25,5.29,5.29,5.23,5.26,12616
06-Feb-25,5.29,5.29,5.21,5.28,14210
05-Feb-25,5.26,5.30,5.20,5.29,7861
04-Feb-25,5.27,5.27,5.20,5.23,26277
03-Feb-25,5.39,5.40,5.26,5.26,12854
31-Jan-25,5.40,5.40,5.20,5.25,22801
30-Jan-25,5.25,5.25,5.15,5.25,32290
29-Jan-25,5.35,5.35,5.14,5.25,86185
28-Jan-25,5.10,5.40,5.01,5.25,132461
27-Jan-25,5.00,5.10,4.95,5.00,25680
24-Jan-25,5.10,5.10,5.03,5.10,19373
23-Jan-25,5.10,5.10,5.04,5.10,24428
22-Jan-25,5.10,5.10,4.92,5.08,33698
21-Jan-25,5.08,5.10,4.99,5.10,24310
20-Jan-25,5.10,5.10,5.00,5.09,140359
17-Jan-25,5.09,5.10,5.02,5.10,49877
16-Jan-25,5.09,5.09,4.99,5.09,186204
15-Jan-25,5.09,5.09,5.01,5.09,60415
14-Jan-25,4.97,5.09,4.97,5.08,26823
13-Jan-25,4.86,5.00,4.86,4.98,6474
10-Jan-25,5.00,5.00,4.83,4.83,9483
*exoneração de responsabilidade e termos de uso