Inter Amerra Fiagro Imobiliario (IAAG11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 3.31564986737 | 7.54 | 7.84 | 7.5 | 9675 | 7.60666674 | FU |
| 4 | -0.01 | -0.128205128205 | 7.8 | 7.99 | 7.47 | 7693 | 7.71573967 | FU |
| 12 | -1.2 | -13.3481646274 | 8.99 | 9.1 | 6.91 | 15427 | 7.79170651 | FU |
| 26 | -2.85 | -26.7857142857 | 10.64 | 10.7 | 6.91 | 15238 | 8.64878736 | FU |
| 52 | -1.4 | -15.2339499456 | 9.19 | 11.85 | 6.91 | 12390 | 9.17911127 | FU |
| 156 | -2.21 | -22.1 | 10 | 11.85 | 6.91 | 10312 | 9.34406658 | FU |
| 260 | -2.21 | -22.1 | 10 | 11.85 | 6.91 | 10312 | 9.34406658 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 7.79 | 0.18 | 2.37 | 7.61 | 7.79 | 7.6 | 14751 |
| 1739568600 | 7.61 | 0.01 | 0.13 | 7.61 | 7.7 | 7.6 | 10006 |
| 1739482140 | 7.6 | 0 | 0.00 | 7.6 | 7.65 | 7.55 | 4136 |
| 1739395740 | 7.6 | -0.05 | -0.65 | 7.65 | 7.84 | 7.55 | 18202 |
| 1739309400 | 7.65 | 0.13 | 1.73 | 7.6 | 7.65 | 7.5 | 11575 |
| 1739222940 | 7.52 | -0.02 | -0.27 | 7.54 | 7.54 | 7.5 | 4454 |
| 1738963800 | 7.54 | 0.03 | 0.40 | 7.51 | 7.6 | 7.47 | 6816 |
| 1738877340 | 7.51 | -0.04 | -0.53 | 7.55 | 7.56 | 7.5 | 6392 |
| 1738790940 | 7.55 | -0.05 | -0.66 | 7.61 | 7.61 | 7.5 | 5077 |
| 1738704600 | 7.6 | -0.03 | -0.39 | 7.63 | 7.67 | 7.58 | 6313 |
| 1738618200 | 7.63 | -0.08 | -1.04 | 7.65 | 7.7 | 7.59 | 6364 |
| 1738358940 | 7.71 | -0.12 | -1.53 | 7.83 | 7.85 | 7.7 | 6832 |
| 1738272540 | 7.83 | -0.13 | -1.63 | 7.97 | 7.97 | 7.76 | 15937 |
| 1738186200 | 7.96 | -0.02 | -0.25 | 7.98 | 7.99 | 7.94 | 4689 |
| 1738099740 | 7.98 | 0.06 | 0.76 | 7.92 | 7.99 | 7.9 | 10451 |
| 1738013340 | 7.92 | 0.09 | 1.15 | 7.83 | 7.95 | 7.8 | 9504 |
| 1737754200 | 7.83 | 0.03 | 0.38 | 7.85 | 7.85 | 7.75 | 4449 |
| 1737667740 | 7.8 | 0.03 | 0.39 | 7.81 | 7.85 | 7.79 | 6194 |
| 1737581400 | 7.77 | 0 | 0.00 | 7.77 | 7.77 | 7.77 | 0 |
| 1737495000 | 7.77 | -0.04 | -0.51 | 7.8 | 7.81 | 7.75 | 5844 |
| 1737408600 | 7.81 | 0.01 | 0.13 | 7.8 | 7.85 | 7.58 | 3419 |
| 1737149400 | 7.8 | -0.02 | -0.26 | 7.89 | 7.89 | 7.58 | 5095 |
| 1737062940 | 7.82 | 0.32 | 4.27 | 7.58 | 7.95 | 7.5 | 8649 |
| 1736976540 | 7.5 | 0.2 | 2.74 | 7.3 | 7.5 | 7.3 | 12419 |
| 1736890140 | 7.3 | -0.05 | -0.68 | 7.43 | 8 | 7.25 | 13782 |
| 1736803740 | 7.35 | 0.04 | 0.55 | 7.39 | 8 | 7.2 | 6903 |
| 1736544540 | 7.31 | 0.06 | 0.83 | 7.25 | 7.8 | 7.24 | 12649 |
| 1736458140 | 7.25 | -0.65 | -8.23 | 7.9 | 7.9 | 7.25 | 22722 |
| 1736371740 | 7.9 | 0.17 | 2.20 | 7.81 | 8 | 7.69 | 12302 |
| 1736285400 | 7.73 | -0.02 | -0.26 | 7.83 | 8 | 7.6 | 5108 |
| 1736198940 | 7.75 | -0.21 | -2.64 | 8 | 8 | 7.7 | 14098 |
| 1735939740 | 7.96 | 0.07 | 0.89 | 7.89 | 7.96 | 7.5 | 21507 |
| 1735853400 | 7.89 | -0.03 | -0.38 | 7.92 | 7.92 | 7.82 | 3771 |
| 1735594200 | 7.92 | -0.01 | -0.13 | 8 | 8 | 7.92 | 5457 |
| 1735334940 | 7.93 | 0 | 0.00 | 7.93 | 8 | 7.9 | 6187 |
| 1735248540 | 7.93 | -0.07 | -0.88 | 8 | 8 | 7.91 | 6319 |
| 1734989340 | 8 | 0.2 | 2.56 | 7.8 | 8 | 7.75 | 7054 |
| 1734730200 | 7.8 | 0.01 | 0.13 | 7.9 | 8 | 7.22 | 27460 |
| 1734643800 | 7.79 | 0.41 | 5.56 | 7.38 | 7.99 | 7.2 | 45470 |
| 1734557400 | 7.38 | 0.43 | 6.19 | 6.95 | 8 | 6.91 | 63134 |
| 1734470940 | 6.95 | -0.05 | -0.71 | 7 | 7.2 | 6.93 | 10860 |
| 1734384540 | 7 | -0.05 | -0.71 | 7.05 | 7.05 | 6.99 | 16595 |
| 1734125340 | 7.05 | -0.07 | -0.98 | 7.12 | 7.12 | 6.98 | 52245 |
| 1734039000 | 7.12 | -0.04 | -0.56 | 7.16 | 7.18 | 7.01 | 32030 |
| 1733952540 | 7.16 | -0.2 | -2.72 | 7.36 | 7.4 | 7.15 | 23952 |
| 1733866140 | 7.36 | -0.46 | -5.88 | 7.82 | 7.82 | 7.3 | 36738 |
| 1733779740 | 7.82 | -0.23 | -2.86 | 8.14 | 8.14 | 7.75 | 23327 |
| 1733520600 | 8.05 | -0.15 | -1.83 | 8.2 | 8.36 | 7.89 | 50132 |
| 1733434200 | 8.2 | -0.41 | -4.76 | 8.61 | 8.61 | 8.06 | 29639 |
| 1733347800 | 8.61 | -0.18 | -2.05 | 8.64 | 8.83 | 8.55 | 10452 |
| 1733261340 | 8.7899999 | -0.16 | -1.79 | 8.95 | 8.95 | 8.65 | 13214 |
| 1733174940 | 8.95 | 0.14 | 1.59 | 8.72 | 9.08 | 8.63 | 24117 |
| 1732915740 | 8.81 | 0.07 | 0.80 | 8.65 | 8.99 | 8.6 | 8823 |
| 1732829400 | 8.74 | -0.31 | -3.43 | 9.08 | 9.08 | 8 | 22679 |
| 1732743000 | 9.05 | 0.02 | 0.22 | 9.03 | 9.08 | 8.95 | 17711 |
| 1732656600 | 9.03 | 0.01 | 0.11 | 9.02 | 9.07 | 8.92 | 12155 |
| 1732570140 | 9.02 | 0.02 | 0.22 | 8.99 | 9.1 | 8.95 | 25315 |
| 1732310940 | 9 | 0 | 0.00 | 8.99 | 9 | 8.75 | 16440 |
| 1732224600 | 9 | 0.11 | 1.24 | 8.88 | 9 | 8.8 | 32975 |
| 1732051800 | 8.89 | -0.36 | -3.89 | 9.24 | 9.24 | 8.51 | 24068 |
| 1731965340 | 9.25 | 0.75 | 8.82 | 8.5 | 9.28 | 8.42 | 41654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
