Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
REAG3F - REAGINVEST - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,06 | 2,91 | -1,02% | 2,80 | 3,09 | 2,87 | 2,80 | 2,95 | 45 | 169.826 |
| 5/9/2025 | 3,14 | 2,94 | +2,08% | 2,83 | 3,14 | 3,01 | 2,84 | 2,96 | 30 | 113.794 |
| 4/9/2025 | 2,91 | 2,88 | -1,03% | 2,88 | 2,95 | 2,89 | 2,88 | 2,95 | 17 | 61.427 |
| 3/9/2025 | 2,86 | 2,91 | -1,02% | 2,86 | 3,02 | 2,94 | 2,90 | 2,98 | 17 | 65.982 |
| 2/9/2025 | 3,11 | 2,94 | -5,16% | 2,94 | 3,50 | 3,01 | 2,94 | 3,20 | 12 | 26.259 |
| 1/9/2025 | 2,94 | 3,10 | +5,08% | 2,90 | 3,10 | 2,97 | 2,96 | 3,11 | 39 | 141.231 |
| 29/8/2025 | 3,19 | 2,95 | -7,81% | 2,94 | 3,21 | 3,04 | 3,00 | 3,13 | 75 | 263.698 |
| 28/8/2025 | 3,11 | 3,20 | -13,51% | 2,85 | 3,40 | 3,21 | 3,20 | 3,23 | 113 | 651.727 |
| 27/8/2025 | 3,70 | 3,70 | -0,54% | 3,70 | 3,70 | 3,70 | 3,68 | 3,70 | 8 | 21.460 |
| 26/8/2025 | 3,72 | 3,72 | -4,12% | 3,72 | 3,72 | 3,72 | 3,70 | 3,72 | 2 | 2.604 |
| 25/8/2025 | 3,80 | 3,88 | -0,26% | 3,80 | 3,88 | 3,86 | 3,88 | 4,00 | 5 | 5.020 |
| 22/8/2025 | 3,89 | 3,89 | +1,04% | 3,70 | 3,90 | 3,84 | 3,89 | 4,00 | 106 | 91.554 |
| 21/8/2025 | 3,81 | 3,85 | +0,26% | 3,71 | 3,85 | 3,82 | 3,85 | 3,93 | 7 | 38.661 |
| 20/8/2025 | 3,94 | 3,84 | -1,54% | 3,51 | 3,97 | 3,69 | 3,77 | 3,81 | 10 | 44.681 |
| 19/8/2025 | 3,90 | 3,90 | +2,36% | 3,90 | 3,90 | 3,90 | 3,90 | 4,04 | 1 | 390 |
| 18/8/2025 | 3,78 | 3,81 | -5,69% | 3,78 | 3,81 | 3,79 | 3,81 | 4,04 | 2 | 759 |
| 15/8/2025 | 3,99 | 4,04 | +1,25% | 3,99 | 4,04 | 4,02 | 3,92 | 4,04 | 4 | 5.641 |
| 14/8/2025 | 3,99 | 3,99 | -1,24% | 3,99 | 3,99 | 3,99 | 3,83 | 3,99 | 1 | 399 |
| 12/8/2025 | 3,70 | 4,04 | +8,31% | 3,70 | 4,04 | 3,72 | 3,95 | 3,99 | 2 | 5.214 |
| 11/8/2025 | 4,04 | 3,73 | -7,67% | 3,73 | 4,04 | 3,81 | 3,89 | 3,97 | 5 | 10.296 |
| 8/8/2025 | 4,04 | 4,04 | +2,80% | 4,04 | 4,04 | 4,04 | 3,74 | 4,04 | 2 | 808 |
| 7/8/2025 | 3,71 | 3,93 | +5,93% | 3,70 | 3,93 | 3,71 | 3,93 | 4,00 | 3 | 17.444 |
| 6/8/2025 | 3,71 | 3,71 | -8,40% | 3,71 | 3,71 | 3,71 | 3,71 | 4,01 | 1 | 371 |
| 4/8/2025 | 3,97 | 4,05 | +2,02% | 3,85 | 4,05 | 3,91 | 3,94 | 4,05 | 9 | 59.483 |
| 1/8/2025 | 3,99 | 3,97 | -0,50% | 3,97 | 3,99 | 3,98 | 3,71 | 3,97 | 2 | 5.975 |
| 31/7/2025 | 3,95 | 3,99 | +2,05% | 3,95 | 3,99 | 3,98 | 3,81 | 3,99 | 2 | 2.390 |
| 30/7/2025 | 3,94 | 3,91 | +5,39% | 3,72 | 3,94 | 3,84 | 3,71 | 3,90 | 7 | 24.978 |
| 29/7/2025 | 3,71 | 3,71 | -4,13% | 3,71 | 3,87 | 3,73 | 3,71 | 3,90 | 3 | 11.581 |
| 28/7/2025 | 3,94 | 3,87 | -1,78% | 3,87 | 3,94 | 3,90 | 3,80 | 3,85 | 4 | 7.022 |
| 25/7/2025 | 3,70 | 3,94 | +6,49% | 3,70 | 3,94 | 3,86 | 3,81 | 3,94 | 5 | 44.792 |
| 24/7/2025 | 3,70 | 3,70 | -6,09% | 3,70 | 3,70 | 3,70 | 3,70 | 3,94 | 1 | 4.440 |
| 23/7/2025 | 3,98 | 3,94 | +2,07% | 3,70 | 3,98 | 3,80 | 3,77 | 3,94 | 8 | 42.195 |
| 22/7/2025 | 4,00 | 3,86 | -0,77% | 3,86 | 4,00 | 3,87 | 3,86 | 3,94 | 4 | 34.522 |
| 18/7/2025 | 3,84 | 3,89 | +1,30% | 3,70 | 3,93 | 3,85 | 3,75 | 4,00 | 12 | 152.739 |
| 17/7/2025 | 3,84 | 3,84 | 0,00% | 3,84 | 3,97 | 3,84 | 3,84 | 4,00 | 7 | 13.453 |
| 16/7/2025 | 3,84 | 3,84 | -2,04% | 3,84 | 3,84 | 3,84 | 3,87 | 4,00 | 1 | 384 |
| 15/7/2025 | 3,91 | 3,92 | -0,25% | 3,91 | 3,92 | 3,91 | 3,89 | 4,00 | 4 | 17.596 |
| 14/7/2025 | 3,94 | 3,93 | -1,75% | 3,93 | 3,94 | 3,93 | 3,92 | 4,00 | 2 | 15.364 |
| 11/7/2025 | 3,99 | 4,00 | +0,76% | 3,99 | 4,00 | 3,99 | 3,92 | 3,96 | 3 | 4.394 |
| 10/7/2025 | 3,70 | 3,97 | +7,30% | 3,70 | 3,97 | 3,79 | 3,84 | 3,99 | 2 | 32.973 |
| 8/7/2025 | 3,84 | 3,70 | -3,65% | 3,70 | 3,84 | 3,80 | 3,78 | 3,85 | 4 | 1.902 |
| 7/7/2025 | 3,84 | 3,84 | 0,00% | 3,84 | 3,84 | 3,84 | 3,70 | 3,84 | 2 | 768 |
| 4/7/2025 | 3,71 | 3,84 | +3,50% | 3,50 | 3,84 | 3,64 | 3,50 | 3,72 | 7 | 62.345 |
| 3/7/2025 | 3,55 | 3,71 | +4,51% | 3,55 | 3,80 | 3,71 | 3,70 | 3,71 | 10 | 85.714 |
| 2/7/2025 | 3,70 | 3,55 | -3,01% | 3,55 | 3,70 | 3,56 | 3,55 | 3,80 | 42 | 14.975 |
| 1/7/2025 | 3,84 | 3,66 | -4,69% | 3,66 | 3,84 | 3,73 | 3,55 | 3,66 | 7 | 28.374 |
| 30/6/2025 | 3,84 | 3,84 | +8,17% | 3,84 | 3,84 | 3,84 | 3,80 | 3,83 | 1 | 384 |
| 27/6/2025 | 3,70 | 3,55 | -4,57% | 3,55 | 3,70 | 3,55 | 3,73 | 3,83 | 2 | 11.730 |
| 26/6/2025 | 3,72 | 3,72 | -3,13% | 3,72 | 3,72 | 3,72 | 3,55 | 3,72 | 1 | 4.092 |
| 25/6/2025 | 3,55 | 3,84 | +9,09% | 3,55 | 3,84 | 3,69 | 3,75 | 3,84 | 3 | 2.956 |
| 24/6/2025 | 3,70 | 3,52 | -4,86% | 3,52 | 3,70 | 3,63 | 3,55 | 3,82 | 3 | 18.176 |
| 23/6/2025 | 3,71 | 3,70 | -1,33% | 3,70 | 3,71 | 3,70 | 3,70 | 3,74 | 3 | 27.075 |
| 20/6/2025 | 3,70 | 3,75 | +1,08% | 3,70 | 3,75 | 3,71 | 3,70 | 3,75 | 3 | 1.115 |
| 18/6/2025 | 3,72 | 3,71 | -1,59% | 3,71 | 3,84 | 3,71 | 3,73 | 3,82 | 5 | 21.172 |
| 17/6/2025 | 3,77 | 3,77 | -4,31% | 3,77 | 3,77 | 3,77 | 3,83 | 4,00 | 1 | 377 |
| 16/6/2025 | 3,93 | 3,94 | +0,77% | 3,93 | 4,00 | 3,95 | 3,89 | 3,94 | 4 | 13.434 |
| 13/6/2025 | 3,91 | 3,91 | +0,51% | 3,91 | 3,91 | 3,91 | 3,91 | 3,99 | 1 | 19.550 |
| 12/6/2025 | 3,89 | 3,89 | +2,10% | 3,89 | 3,89 | 3,89 | 3,93 | 3,99 | 1 | 2.334 |
| 11/6/2025 | 3,91 | 3,81 | -4,51% | 3,81 | 3,91 | 3,81 | 3,89 | 3,99 | 2 | 8.011 |
| 10/6/2025 | 3,70 | 3,99 | +2,57% | 3,61 | 3,99 | 3,70 | 3,70 | 3,99 | 11 | 56.713 |
| 9/6/2025 | 4,00 | 3,89 | -2,75% | 3,24 | 4,00 | 3,65 | 3,70 | 3,89 | 10 | 44.225 |
| 6/6/2025 | 4,00 | 4,00 | +4,17% | 4,00 | 4,17 | 4,00 | 3,24 | 4,00 | 5 | 18.427 |
| 4/6/2025 | 4,22 | 3,84 | -4,24% | 3,40 | 4,22 | 3,69 | 3,39 | 4,00 | 20 | 109.784 |
| 3/6/2025 | 4,10 | 4,01 | -5,42% | 4,01 | 4,10 | 4,02 | 3,99 | 4,10 | 6 | 8.862 |
| 2/6/2025 | 4,04 | 4,24 | +6,00% | 4,04 | 4,24 | 4,09 | 4,04 | 4,49 | 5 | 13.088 |
| 30/5/2025 | 3,99 | 4,00 | +0,25% | 3,99 | 4,00 | 3,99 | 2,86 | 4,00 | 3 | 10.796 |
| 29/5/2025 | 3,99 | 3,99 | -0,25% | 3,99 | 3,99 | 3,99 | 3,59 | 3,99 | 1 | 399 |
| 28/5/2025 | 3,05 | 4,00 | +5,26% | 3,05 | 4,00 | 3,58 | 3,50 | 4,00 | 8 | 40.558 |
| 27/5/2025 | 3,61 | 3,80 | +15,15% | 3,61 | 3,80 | 3,65 | 3,75 | 3,82 | 12 | 55.219 |
| 26/5/2025 | 3,60 | 3,30 | -3,23% | 3,24 | 3,78 | 3,62 | 3,30 | 3,50 | 10 | 47.806 |
| 23/5/2025 | 3,41 | 3,41 | -11,43% | 3,41 | 3,41 | 3,41 | 2,90 | 3,41 | 1 | 2.387 |
| 22/5/2025 | 3,55 | 3,85 | +12,24% | 3,37 | 3,87 | 3,55 | 3,36 | 3,79 | 7 | 56.176 |
| 21/5/2025 | 3,25 | 3,43 | +3,94% | 2,86 | 3,43 | 3,24 | 2,90 | 3,87 | 11 | 63.645 |
| 20/5/2025 | 3,05 | 3,30 | +10,00% | 2,85 | 3,50 | 3,33 | 3,30 | 3,97 | 7 | 59.785 |
| 19/5/2025 | 2,95 | 3,00 | 0,00% | 2,95 | 3,05 | 2,97 | 2,85 | 3,00 | 7 | 34.491 |
| 16/5/2025 | 2,94 | 3,00 | -4,15% | 2,87 | 3,34 | 2,97 | 2,86 | 3,00 | 7 | 66.076 |
| 15/5/2025 | 3,20 | 3,13 | -6,29% | 3,13 | 3,20 | 3,15 | 3,13 | 3,33 | 4 | 28.359 |
| 14/5/2025 | 2,99 | 3,34 | +7,74% | 2,83 | 3,34 | 3,10 | 2,95 | 3,34 | 14 | 94.160 |
| 13/5/2025 | 2,96 | 3,10 | 0,00% | 2,91 | 3,37 | 3,02 | 2,99 | 3,28 | 8 | 38.065 |
| 12/5/2025 | 3,42 | 3,10 | -6,06% | 2,84 | 3,51 | 3,15 | 3,10 | 3,51 | 16 | 85.769 |
| 9/5/2025 | 3,43 | 3,30 | +1,85% | 3,30 | 3,43 | 3,41 | 3,50 | 3,99 | 4 | 37.183 |
| 8/5/2025 | 3,24 | 3,24 | -1,82% | 3,24 | 3,24 | 3,24 | 3,24 | 3,40 | 1 | 2.592 |
| 7/5/2025 | 3,33 | 3,30 | -0,90% | 3,24 | 3,33 | 3,32 | 3,24 | 3,26 | 7 | 16.287 |
| 6/5/2025 | 3,34 | 3,33 | -5,93% | 3,33 | 3,34 | 3,33 | 3,33 | 4,91 | 3 | 5.008 |
| 5/5/2025 | 3,54 | 3,54 | 0,00% | 3,54 | 3,54 | 3,54 | 3,34 | 3,36 | 1 | 354 |
| 2/5/2025 | 3,60 | 3,54 | -9,23% | 3,54 | 3,60 | 3,59 | 3,54 | 4,99 | 2 | 27.300 |
| 29/4/2025 | 3,90 | 3,90 | -18,58% | 3,90 | 3,90 | 3,90 | 3,80 | 4,80 | 2 | 23.400 |
| 28/4/2025 | 4,00 | 4,79 | +38,84% | 4,00 | 4,79 | 4,56 | 4,74 | 4,79 | 8 | 17.807 |
| 24/4/2025 | 3,80 | 3,45 | -7,75% | 3,45 | 3,80 | 3,62 | 3,45 | 4,59 | 2 | 725 |
| 23/4/2025 | 3,43 | 3,74 | +46,67% | 3,43 | 3,74 | 3,58 | 3,70 | 4,74 | 2 | 7.170 |
| 22/4/2025 | 2,65 | 2,55 | -36,25% | 2,55 | 2,65 | 2,60 | 2,61 | 4,99 | 9 | 30.505 |
| 17/4/2025 | 4,24 | 4,00 | -7,41% | 4,00 | 4,49 | 4,15 | 4,19 | 4,49 | 10 | 26.600 |
| 16/4/2025 | 4,35 | 4,32 | -14,46% | 4,32 | 4,35 | 4,33 | 4,32 | 4,49 | 2 | 867 |
| 14/4/2025 | 5,05 | 5,05 | +26,25% | 5,05 | 5,05 | 5,05 | 4,35 | 5,00 | 3 | 4.040 |
| 11/4/2025 | 4,24 | 4,00 | 0,00% | 4,00 | 4,40 | 4,19 | 4,26 | 5,05 | 8 | 59.110 |
| 10/4/2025 | 4,01 | 4,00 | -0,25% | 4,00 | 4,01 | 4,00 | 4,41 | 5,05 | 2 | 24.404 |
| 9/4/2025 | 4,01 | 4,01 | 0,00% | 4,01 | 4,01 | 4,01 | 4,33 | 5,05 | 2 | 9.223 |
| 8/4/2025 | 4,46 | 4,01 | -7,82% | 4,01 | 4,46 | 4,18 | 4,01 | 4,35 | 6 | 25.936 |
| 7/4/2025 | 4,45 | 4,35 | -3,33% | 4,34 | 4,45 | 4,37 | 4,29 | 4,35 | 9 | 24.474 |
| 4/4/2025 | 4,50 | 4,50 | -4,86% | 4,50 | 4,50 | 4,50 | 4,50 | 4,99 | 4 | 27.000 |
| 3/4/2025 | 4,73 | 4,73 | +2,83% | 4,73 | 4,73 | 4,73 | 4,49 | 4,73 | 1 | 2.838 |
| 2/4/2025 | 4,60 | 4,60 | -2,95% | 4,60 | 4,60 | 4,60 | 4,50 | 4,55 | 1 | 4.600 |
| 1/4/2025 | 4,06 | 4,74 | +9,22% | 4,06 | 4,74 | 4,15 | 4,40 | 4,74 | 8 | 29.506 |
| 31/3/2025 | 4,60 | 4,34 | -7,66% | 4,12 | 4,60 | 4,34 | 4,24 | 4,34 | 9 | 24.328 |
| 27/3/2025 | 4,70 | 4,70 | +3,52% | 4,70 | 4,70 | 4,70 | 4,48 | 4,70 | 2 | 5.170 |
| 26/3/2025 | 4,70 | 4,54 | -0,66% | 4,54 | 4,70 | 4,54 | 4,21 | 4,54 | 4 | 14.090 |
| 25/3/2025 | 4,70 | 4,57 | -3,79% | 4,57 | 4,70 | 4,62 | 4,40 | 4,60 | 4 | 9.712 |
| 24/3/2025 | 4,18 | 4,75 | +15,57% | 4,18 | 4,75 | 4,37 | 4,21 | 4,72 | 2 | 13.110 |
| 21/3/2025 | 4,25 | 4,11 | -5,73% | 4,04 | 4,25 | 4,13 | 4,13 | 4,70 | 8 | 24.008 |
| 20/3/2025 | 4,51 | 4,36 | -3,54% | 4,28 | 4,51 | 4,32 | 4,30 | 4,60 | 8 | 64.851 |
| 19/3/2025 | 4,85 | 4,52 | -7,76% | 4,52 | 4,85 | 4,65 | 4,51 | 4,70 | 8 | 47.484 |
| 18/3/2025 | 4,70 | 4,90 | +3,38% | 4,68 | 4,99 | 4,76 | 4,68 | 4,90 | 7 | 30.015 |
| 17/3/2025 | 5,24 | 4,74 | -4,82% | 4,74 | 5,24 | 4,94 | 4,74 | 4,85 | 7 | 24.233 |
| 14/3/2025 | 5,05 | 4,98 | +0,61% | 4,96 | 5,05 | 4,99 | 4,96 | 5,05 | 4 | 12.991 |
| 13/3/2025 | 4,80 | 4,95 | -1,98% | 4,80 | 4,97 | 4,90 | 4,95 | 5,05 | 9 | 46.581 |
| 12/3/2025 | 5,05 | 5,05 | +0,60% | 5,05 | 5,05 | 5,05 | 4,80 | 5,05 | 2 | 3.030 |
| 11/3/2025 | 4,80 | 5,02 | +4,58% | 4,80 | 5,02 | 4,90 | 4,95 | 5,03 | 5 | 107.870 |
| 10/3/2025 | 5,04 | 4,80 | -5,14% | 4,79 | 5,04 | 4,80 | 4,80 | 5,05 | 4 | 51.363 |