Fiagro Devant (DCRA11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.06310679612 | 8.24 | 8.43 | 8.23 | 21779 | 8.37813349 | FU |
| 4 | 0.32 | 3.95550061805 | 8.09 | 8.43 | 8.01 | 16132 | 8.25427143 | FU |
| 12 | 0.21 | 2.56097560976 | 8.2 | 8.47 | 7.95 | 14893 | 8.18199763 | FU |
| 26 | -0.41 | -4.6485260771 | 8.82 | 9 | 7.95 | 19744 | 8.42641009 | FU |
| 52 | -0.95 | -10.1495726496 | 9.36 | 9.59 | 7.95 | 22750 | 8.85773886 | FU |
| 156 | -1.6 | -15.984015984 | 10.01 | 10.26 | 7.95 | 24297 | 9.21284659 | FU |
| 260 | -1.6 | -15.984015984 | 10.01 | 10.26 | 7.95 | 24297 | 9.21284659 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 8.41 | 0 | 0.00 | 8.43 | 8.43 | 8.3699999 | 8023 |
| 1721338200 | 8.41 | 0.03 | 0.36 | 8.39 | 8.43 | 8.34 | 19624 |
| 1721251800 | 8.38 | -0.01 | -0.12 | 8.39 | 8.43 | 8.32 | 24232 |
| 1721165340 | 8.39 | 0 | 0.00 | 8.41 | 8.43 | 8.3 | 25160 |
| 1721079000 | 8.39 | 0.06 | 0.72 | 8.36 | 8.43 | 8.32 | 15838 |
| 1720819800 | 8.33 | 0.09 | 1.09 | 8.24 | 8.41 | 8.23 | 24039 |
| 1720733400 | 8.24 | 0.06 | 0.73 | 8.18 | 8.24 | 8.18 | 7492 |
| 1720647000 | 8.18 | -0.01 | -0.12 | 8.18 | 8.21 | 8.16 | 5420 |
| 1720560540 | 8.19 | 0.01 | 0.12 | 8.17 | 8.2 | 8.15 | 6739 |
| 1720474200 | 8.18 | -0.17 | -2.04 | 8.16 | 8.22 | 8.02 | 20359 |
| 1720215000 | 8.35 | 0.07 | 0.85 | 8.28 | 8.35 | 8.26 | 20505 |
| 1720128540 | 8.28 | 0.03 | 0.36 | 8.25 | 8.28 | 8.22 | 13295 |
| 1720042200 | 8.25 | 0.02 | 0.24 | 8.23 | 8.27 | 8.15 | 12388 |
| 1719955800 | 8.23 | -0.04 | -0.48 | 8.27 | 8.28 | 8.1199999 | 13441 |
| 1719869400 | 8.27 | 0.06 | 0.73 | 8.22 | 8.32 | 8.18 | 12717 |
| 1719610200 | 8.21 | 0.01 | 0.12 | 8.22 | 8.25 | 8.19 | 9845 |
| 1719523800 | 8.2 | 0.07 | 0.86 | 8.05 | 8.25 | 8.05 | 9549 |
| 1719437400 | 8.13 | 0.05 | 0.62 | 8.09 | 8.22 | 8.09 | 29142 |
| 1719351000 | 8.08 | 0.03 | 0.37 | 8.07 | 8.11 | 8.03 | 14947 |
| 1719264600 | 8.05 | -0.09 | -1.11 | 8.03 | 8.15 | 8.03 | 18306 |
| 1719005400 | 8.14 | 0.06 | 0.74 | 8.09 | 8.14 | 8.01 | 19594 |
| 1718918940 | 8.08 | 0.07 | 0.87 | 8.03 | 8.13 | 8.02 | 14219 |
| 1718832540 | 8.01 | -0.08 | -0.99 | 8.09 | 8.09 | 7.99 | 11206 |
| 1718746200 | 8.09 | 0.04 | 0.50 | 8.05 | 8.09 | 8.02 | 6480 |
| 1718659800 | 8.05 | -0.03 | -0.37 | 8.08 | 8.13 | 8.03 | 10149 |
| 1718400600 | 8.08 | 0.07 | 0.87 | 8 | 8.14 | 8 | 11337 |
| 1718314200 | 8.01 | 0 | 0.00 | 8.01 | 8.05 | 7.98 | 4773 |
| 1718227800 | 8.01 | -0.04 | -0.50 | 7.98 | 8.05 | 7.97 | 9626 |
| 1718141400 | 8.05 | -0.01 | -0.12 | 8.0399999 | 8.06 | 7.98 | 15080 |
| 1718055000 | 8.06 | -0.1 | -1.23 | 8.05 | 8.14 | 7.96 | 20485 |
| 1717795800 | 8.16 | -0.02 | -0.24 | 8.18 | 8.19 | 8.15 | 19482 |
| 1717709400 | 8.18 | 0 | 0.00 | 8.2 | 8.21 | 8.14 | 13092 |
| 1717622940 | 8.18 | -0.03 | -0.37 | 8.19 | 8.22 | 8.15 | 12345 |
| 1717536600 | 8.21 | -0.01 | -0.12 | 8.2 | 8.26 | 8.15 | 10595 |
| 1717450200 | 8.22 | 0.06 | 0.74 | 8.16 | 8.23 | 8.15 | 14072 |
| 1717191000 | 8.16 | 0.06 | 0.74 | 8.1199999 | 8.16 | 8.1199999 | 9874 |
| 1717018140 | 8.1 | 0.02 | 0.25 | 8.05 | 8.1199999 | 8.03 | 8111 |
| 1716931740 | 8.08 | -0.03 | -0.37 | 8.11 | 8.11 | 8 | 25084 |
| 1716845340 | 8.11 | 0.06 | 0.75 | 8.03 | 8.14 | 8.03 | 13880 |
| 1716586200 | 8.05 | 0 | 0.00 | 8.07 | 8.07 | 7.95 | 28002 |
| 1716499800 | 8.05 | -0.03 | -0.37 | 8.06 | 8.09 | 8.0399999 | 6049 |
| 1716413340 | 8.08 | -0.02 | -0.25 | 8.1 | 8.1 | 8.0399999 | 14684 |
| 1716327000 | 8.1 | 0.01 | 0.12 | 8.11 | 8.16 | 8.08 | 11295 |
| 1716240600 | 8.09 | 0.04 | 0.50 | 8.08 | 8.1 | 8.05 | 12570 |
| 1715981400 | 8.05 | -0.02 | -0.25 | 8.08 | 8.1199999 | 8.0399999 | 19074 |
| 1715895000 | 8.07 | -0.02 | -0.25 | 8.09 | 8.1199999 | 8.06 | 14336 |
| 1715808600 | 8.09 | 0.02 | 0.25 | 8.07 | 8.09 | 8.06 | 14332 |
| 1715722200 | 8.07 | -0.04 | -0.49 | 8.08 | 8.14 | 8.05 | 19201 |
| 1715635800 | 8.11 | -0.03 | -0.37 | 8.16 | 8.2 | 8.08 | 19392 |
| 1715376600 | 8.14 | -0.02 | -0.25 | 8.11 | 8.32 | 8.1 | 12699 |
| 1715290140 | 8.16 | -0.21 | -2.51 | 8.28 | 8.28 | 8.05 | 21895 |
| 1715203800 | 8.3699999 | 0.1 | 1.21 | 8.2899999 | 8.38 | 8.21 | 12307 |
| 1715117400 | 8.27 | -0.12 | -1.43 | 8.4 | 8.4 | 8.11 | 19628 |
| 1715031000 | 8.39 | 0.02 | 0.24 | 8.3699999 | 8.47 | 8.3 | 9217 |
| 1714771800 | 8.3699999 | 0.07 | 0.84 | 8.3 | 8.44 | 8.27 | 16295 |
| 1714685400 | 8.3 | 0.05 | 0.61 | 8.25 | 8.39 | 8.21 | 10335 |
| 1714512600 | 8.25 | 0.04 | 0.49 | 8.21 | 8.28 | 8.2 | 19308 |
| 1714426200 | 8.21 | 0.01 | 0.12 | 8.18 | 8.21 | 8.1 | 17912 |
| 1714167000 | 8.2 | 0 | 0.00 | 8.2 | 8.23 | 8.1 | 12712 |
| 1714080540 | 8.2 | -0.03 | -0.36 | 8.19 | 8.24 | 8.11 | 16394 |
| 1713994200 | 8.23 | 0.01 | 0.12 | 8.22 | 8.25 | 8.15 | 20042 |
| 1713907800 | 8.22 | -0.08 | -0.96 | 8.3 | 8.3 | 8.2 | 16244 |
| 1713821340 | 8.3 | 0.01 | 0.12 | 8.25 | 8.31 | 8.25 | 8651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
