Bradesco Farmtech Fundo De Investimento Nas Ca (BRFT11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.375939849624 | 79.8 | 84 | 75.65 | 1248 | 76.88868091 | FU |
| 4 | 6.14 | 8.36968375136 | 73.36 | 84.49 | 70.7 | 1108 | 75.94119476 | FU |
| 12 | 0.5 | 0.632911392405 | 79 | 84.49 | 70.25 | 1017 | 74.64271724 | FU |
| 26 | -8.37 | -9.52543530215 | 87.87 | 87.87 | 70.25 | 1123 | 79.36800787 | FU |
| 52 | -14.5 | -15.4255319149 | 94 | 100 | 70.25 | 896 | 81.92585038 | FU |
| 156 | -20.5 | -20.5 | 100 | 102 | 70.25 | 800 | 82.75819716 | FU |
| 260 | -20.5 | -20.5 | 100 | 102 | 70.25 | 800 | 82.75819716 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 78.5 | -0.99 | -1.25 | 84 | 84 | 75.65 | 728 |
| 1740691740 | 79.49 | 3.38 | 4.44 | 79 | 79.9 | 79 | 348 |
| 1740605400 | 76.11 | -3.79 | -4.74 | 79.8 | 79.8 | 76.1 | 2669 |
| 1740519000 | 79.9 | 3.9 | 5.13 | 78 | 79.9 | 76.08 | 99 |
| 1740432540 | 76 | -1 | -1.30 | 80.5 | 80.97 | 75.21 | 1570 |
| 1740173400 | 77 | -0.5 | -0.65 | 77.51 | 81.5 | 76.03 | 501 |
| 1740087000 | 77.5 | 1.5 | 1.97 | 81.44 | 81.44 | 75.22 | 459 |
| 1740000540 | 76 | 0.79 | 1.05 | 78.34 | 78.35 | 75.21 | 217 |
| 1739914140 | 75.21 | 0.23 | 0.31 | 81.5 | 81.5 | 74.98 | 121 |
| 1739827800 | 74.98 | -3.02 | -3.87 | 78 | 78 | 74.98 | 1769 |
| 1739568600 | 78 | 1.9 | 2.50 | 81.5 | 81.5 | 76.54 | 2273 |
| 1739482140 | 76.1 | -7.07 | -8.50 | 82.18 | 82.18 | 76.04 | 2270 |
| 1739395740 | 83.17 | 5.99 | 7.76 | 84.48 | 84.48 | 83.17 | 5 |
| 1739309400 | 77.18 | -7.31 | -8.65 | 84 | 84 | 75.1 | 2564 |
| 1739222940 | 84.49 | 10.09 | 13.56 | 72 | 84.49 | 72 | 301 |
| 1738963800 | 74.4 | 1.9 | 2.62 | 73.32 | 74.4 | 71.01 | 1515 |
| 1738877340 | 72.5 | 1.8 | 2.55 | 72.99 | 73.32 | 72.47 | 698 |
| 1738790940 | 70.7 | -0.41 | -0.58 | 73.36 | 73.37 | 70.7 | 1830 |
| 1738704600 | 71.11 | -2.06 | -2.82 | 70.25 | 73.16 | 70.25 | 200 |
| 1738618200 | 73.17 | 1.17 | 1.63 | 71.2 | 73.17 | 71.15 | 5386 |
| 1738358940 | 72 | -0.5 | -0.69 | 71.12 | 72 | 71.12 | 1829 |
| 1738272540 | 72.5 | -0.88 | -1.20 | 73.37 | 73.37 | 71.04 | 1675 |
| 1738186200 | 73.38 | 1.87 | 2.62 | 72.99 | 73.38 | 71.01 | 2417 |
| 1738099740 | 71.51 | -0.5 | -0.69 | 73 | 74.35 | 71.51 | 2465 |
| 1738013340 | 72.01 | -2.98 | -3.97 | 75.4 | 75.4 | 72.01 | 5007 |
| 1737754200 | 74.99 | -0.02 | -0.03 | 75.49 | 75.5 | 73.09 | 1474 |
| 1737667740 | 75.01 | -0.49 | -0.65 | 75.48 | 75.5 | 74 | 108 |
| 1737581400 | 75.5 | -0.01 | -0.01 | 75.99 | 75.99 | 73 | 3134 |
| 1737495000 | 75.51 | -0.97 | -1.27 | 76.48 | 76.48 | 75.5 | 213 |
| 1737408600 | 76.48 | 0.59 | 0.78 | 75.5 | 76.48 | 75.5 | 1438 |
| 1737149400 | 75.89 | -0.11 | -0.14 | 75.11 | 75.9 | 74.31 | 584 |
| 1737062940 | 76 | 0.9 | 1.20 | 76.99 | 77.8 | 76 | 121 |
| 1736976540 | 75.1 | -1.9 | -2.47 | 79.49 | 79.49 | 74.69 | 2504 |
| 1736890140 | 77 | -2 | -2.53 | 79.49 | 79.49 | 74.2 | 586 |
| 1736803740 | 79 | 4.98 | 6.73 | 79.39 | 79.89 | 74.05 | 34 |
| 1736544540 | 74.02 | -3.48 | -4.49 | 78 | 80 | 74.02 | 1890 |
| 1736458140 | 77.5 | -0.7 | -0.90 | 80.49 | 80.49 | 77.5 | 1332 |
| 1736371740 | 78.2 | -0.8 | -1.01 | 80.49 | 80.49 | 78.19 | 79 |
| 1736285400 | 79 | -1.49 | -1.85 | 79 | 79 | 79 | 1 |
| 1736198940 | 80.49 | 0 | 0.00 | 80.49 | 80.49 | 80.49 | 0 |
| 1735939740 | 80.49 | 0.49 | 0.61 | 80.49 | 80.49 | 78 | 199 |
| 1735853400 | 80 | 1 | 1.27 | 80 | 80 | 80 | 1 |
| 1735594200 | 79 | 1 | 1.28 | 78.99 | 79 | 78.99 | 34 |
| 1735334940 | 78 | -1.89 | -2.37 | 77 | 78 | 77 | 11 |
| 1735248540 | 79.89 | 2.14 | 2.75 | 79.92 | 79.92 | 75.3 | 261 |
| 1734989340 | 77.75 | 2.54 | 3.38 | 75.17 | 77.75 | 75.17 | 72 |
| 1734730200 | 75.21 | 0.02 | 0.03 | 77.7 | 77.7 | 75.2 | 3 |
| 1734643800 | 75.19 | -0.81 | -1.07 | 75.23 | 78 | 75.19 | 171 |
| 1734557400 | 76 | -1 | -1.30 | 79 | 79 | 76 | 572 |
| 1734470940 | 77 | -2.99 | -3.74 | 79.9 | 79.9 | 77 | 85 |
| 1734384540 | 79.99 | 0 | 0.00 | 79.99 | 79.99 | 79.99 | 0 |
| 1734125340 | 79.99 | 4.99 | 6.65 | 78.99 | 80.4 | 78.99 | 83 |
| 1734039000 | 75 | -5.25 | -6.54 | 80.44 | 80.44 | 75 | 1002 |
| 1733952540 | 80.25 | 2.69 | 3.47 | 79 | 80.39 | 79 | 80 |
| 1733866140 | 77.56 | -2.44 | -3.05 | 77.52 | 80.5 | 77.5 | 951 |
| 1733779740 | 80 | 1 | 1.27 | 79.5 | 80 | 79 | 947 |
| 1733520600 | 79 | 1.48 | 1.91 | 79 | 79 | 79 | 1 |
| 1733434200 | 77.52 | -0.98 | -1.25 | 80 | 80 | 77.52 | 1059 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
