REAG Investimentos SA (ARND3) Historical Prices

0 Followers

Time Period

Events

BR:ARND3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.74	0.74	0.74	0.74	0.74	0.00%	200	0.02
Nov 10, 2026	0.74	0.78	0.74	0.74	0.74	0.00%	0	0.00
Nov 09, 2026	0.74	0.78	0.71	0.74	0.74	0.00%	0	0.00
Nov 06, 2026	0.74	0.75	0.71	0.74	0.74	0.00%	0	0.00
Nov 05, 2026	0.74	0.74	0.74	0.74	0.74	0.00%	600	0.06
Nov 04, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	1,100	0.12
Nov 03, 2026	0.75	0.75	0.75	0.75	0.75	+10.29%	7,600	0.82
Nov 02, 2026	0.68	0.68	0.68	0.68	0.68	0.00%	0	0.00
Oct 30, 2026	0.68	0.68	0.68	0.68	0.68	+3.03%	8,000	0.88
Oct 29, 2026	0.66	0.66	0.66	0.66	0.66	+4.76%	4,700	0.52
Oct 28, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	1,000	0.11
Oct 27, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	800	0.09
Oct 26, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	300	0.03
Oct 23, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	211,900	37.50
Oct 22, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	21,700	4.05
Oct 21, 2026	0.69	0.69	0.69	0.69	0.69	0.00%	100,200	26.61
Oct 20, 2026	0.69	0.69	0.69	0.69	0.69	+2.99%	50,000	16.83
Oct 19, 2026	0.67	0.67	0.67	0.67	0.67	0.00%	5,300	1.84
Oct 16, 2026	0.67	0.67	0.67	0.67	0.67	0.00%	16,700	6.13
Oct 15, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	2,400	0.71
Oct 14, 2026	0.70	0.70	0.70	0.70	0.70	+6.06%	2,300	0.68
Oct 13, 2026	0.66	0.66	0.66	0.66	0.66	+6.45%	8,100	2.46
Oct 12, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	0	0.00
Oct 09, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	10,300	3.29
Oct 08, 2026	0.62	0.62	0.62	0.62	0.62	+5.08%	200	0.06
Oct 07, 2026	0.59	0.59	0.59	0.59	0.59	+3.51%	5,300	1.73
Oct 06, 2026	0.57	0.57	0.57	0.57	0.57	+1.79%	2,500	0.83
Oct 05, 2026	0.56	0.56	0.56	0.56	0.56	0.00%	25,000	9.49
Oct 02, 2026	0.56	0.56	0.56	0.56	0.56	0.00%	10,200	4.10
Oct 01, 2026	0.56	0.56	0.56	0.56	0.56	0.00%	5,100	2.10
Sep 30, 2026	0.56	0.56	0.56	0.56	0.56	0.00%	400	0.16
Sep 29, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	200	0.08
Sep 28, 2026	0.57	0.57	0.57	0.57	0.57	0.00%	300	0.12
Sep 25, 2026	0.57	0.57	0.57	0.57	0.57	0.00%	200	0.08
Sep 24, 2026	0.57	0.57	0.57	0.57	0.57	0.00%	300	0.11
Sep 23, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	23,600	10.11
Sep 22, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	3,700	1.60
Sep 21, 2026	0.58	0.58	0.58	0.58	0.58	0.00%	700	0.30
Sep 18, 2026	0.58	0.58	0.50	0.58	0.58	0.00%	0	0.00
Sep 17, 2026	0.58	0.58	0.58	0.58	0.58	+18.37%	100	0.04
Sep 16, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	1,000	0.43
Sep 15, 2026	0.50	0.50	0.50	0.50	0.50	+4.17%	400	0.17
Sep 14, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	2,300	0.99
Sep 11, 2026	0.49	0.49	0.49	0.49	0.49	0.00%	200	0.09
Sep 10, 2026	0.49	0.49	0.49	0.49	0.49	-3.92%	39,000	22.22
Sep 09, 2026	0.51	0.58	0.48	0.51	0.51	0.00%	0	0.00
Sep 08, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	800	0.46
Sep 07, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	0	0.00
Sep 04, 2026	0.51	0.51	0.51	0.51	0.51	+2.00%	100	0.06
Sep 03, 2026	0.50	0.58	0.50	0.50	0.50	0.00%	0	0.00

REAG Investimentos SA historical prices

REAG Investimentos SA (ARND3) Historical Prices

Become an Expert with TipRanks Premium