Reagmult FII Historical Data - RMAI11 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
Reagmult FII (RMAI11)
Reagmult FII (RMAI11) Historical

Reagmult FII (RMAI11)

71.80

0.00

(0.00%)

Closed August 08 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00999999999999	0.0139295166458	71.79	81.19	70.45	6	71.20266667	FU
4	0.02	0.0278629144608	71.78	81.19	69.99	58	71.76738119	FU
12	1.62	2.30834995725	70.18	81.19	65.7	192	71.1501268	FU
26	-0.19	-0.263925545215	71.99	81.19	63.99	371	71.21365377	FU
52	22.96	47.0106470106	48.84	81.19	45.21	1428	61.12940873	FU
156	36.38	102.710333145	35.42	81.19	30	984	50.97750285	FU
260	-426.07	-85.5785646856	497.87	497.87	30	831	52.95889007	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723066140	71.8	0	0.00	71.8	71.8	71.8	0
1722979740	71.8	1.2	1.70	70.87	81.19	70.87	14
1722893400	70.6	0	0.00	70.6	70.6	70.6	1
1722634200	70.6	-0.01	-0.01	70.45	70.6	70.45	5
1722547800	70.61	-1.18	-1.64	70.62	70.62	70.61	9
1722461400	71.79	-0.01	-0.01	71.79	71.79	71.79	1
1722374940	71.8	0	0.00	71.79	71.8	71.79	7
1722288600	71.8	0	0.00	71.8	71.8	71.8	0
1722029400	71.8	0	0.00	71.8	71.8	71.8	0
1721943000	71.8	1.03	1.46	71.45	71.8	70.77	31
1721856600	70.77	-1.02	-1.42	70.77	70.77	70.77	4
1721770140	71.79	0.43	0.60	70.54	71.79	69.99	140
1721683800	71.36	-0.42	-0.59	71.8	71.8	71.36	14
1721424600	71.78	0	0.00	71.78	71.78	71.78	0
1721338200	71.78	-0.11	-0.15	71.85	71.85	70.9	203
1721251800	71.89	0.09	0.13	71.89	71.89	71.89	1
1721165340	71.8	-0.08	-0.11	71.5	71.8	71.5	532
1721079000	71.88	-0.01	-0.01	71.88	71.88	71.88	1
1720819800	71.89	0.1	0.14	71.27	71.89	71.27	15
1720733400	71.79	0.01	0.01	71.79	71.79	71.79	10
1720647000	71.78	-0.02	-0.03	71.78	71.78	71.78	1
1720560540	71.8	0.02	0.03	71.34	71.8	71.34	22
1720474200	71.78	-0.07	-0.10	71.8	71.8	70.24	2916
1720215000	71.85	-0.05	-0.07	71.85	71.85	71.85	31
1720128540	71.9	0.1	0.14	71.95	71.95	71.89	22
1720042200	71.8	0	0.00	71.8	71.8	71.46	21
1719955800	71.8	0	0.00	71.37	71.8	71.16	23
1719869400	71.8	-0.05	-0.07	71.8	71.8	71.79	28
1719610200	71.85	-0.05	-0.07	71.89	71.89	71.85	20
1719523800	71.9	0.55	0.77	71.58	71.95	71.58	23
1719437400	71.35	-0.45	-0.63	71.11	71.46	69.97	137
1719351000	71.8	0.16	0.22	71.8	71.8	71.8	40
1719264600	71.64	-0.25	-0.35	71.64	71.64	71.64	5
1719005400	71.89	0.04	0.06	71.85	71.89	71.85	530
1718918940	71.85	0	0.00	71.85	71.85	71.85	111
1718832540	71.85	-0.04	-0.06	71.9	71.9	71.85	100
1718746200	71.89	-0.01	-0.01	71.9	71.9	71.89	101
1718659800	71.9	0.05	0.07	71.89	71.9	71.89	100
1718400600	71.85	0	0.00	71.85	71.85	71.85	102
1718314200	71.85	0.05	0.07	71.89	71.9	71.72	121
1718227800	71.8	0	0.00	71.8	71.8	71.51	1409
1718141400	71.8	0.45	0.63	71.89	71.9	71.49	145
1718055000	71.35	-0.03	-0.04	71.36	71.36	71.35	11
1717795800	71.38	-0.52	-0.72	71.9	71.9	71.38	11
1717709400	71.9	-0.05	-0.07	71.9	71.9	71.9	6
1717623000	71.95	0	0.00	71.95	71.95	71.95	0
1717536600	71.95	-0.03	-0.04	71.95	71.95	71.95	3
1717450200	71.98	0.48	0.67	71.98	71.98	71.98	47
1717191000	71.5	0	0.00	71.5	71.5	71.5	316
1717018140	71.5	0.05	0.07	71.49	71.5	71.4	312
1716931740	71.45	0.55	0.78	71	71.5	70.78	274
1716845340	70.9	0.3	0.42	70.6	70.9	70.6	261
1716586200	70.6	-0.2	-0.28	70.8	70.8	70.31	149
1716499800	70.8	0.4	0.57	70.4	70.8	69.86	201
1716413340	70.4	0	0.00	70.4	70.4	70.39	101
1716327000	70.4	0.62	0.89	70.09	70.47	69.12	852
1716240600	69.78	0.31	0.45	69.47	70.44	68.47	135
1715981400	69.47	3.48	5.27	67.13	70.47	67.13	107
1715895000	65.989999	-4.06	-5.80	70.3	70.48	65.7	660
1715808600	70.05	-0.45	-0.64	70.18	70.5	69.56	126
1715722200	70.5	0	0.00	70.5	70.5	70.5	200
1715635800	70.5	0.01	0.01	70.48	70.5	70.48	210
1715376540	70.49	0	0.00	70.49	70.49	70.49	0
1715290140	70.49	0.01	0.01	70.49	70.49	69.51	52
1715203800	70.48	-0.51	-0.72	70.48	70.48	70.48	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions