Sparta Fiagro Fdo Inv nas Cad Prod Agro Imob Historical Data - CRAA11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.56	2.43045666002	105.33	111	104.52	2830	107.25647042	FU
4	2.44	2.31389284021	105.45	114	101.81	3440	105.06667204	FU
12	3.84	3.69053339741	104.05	114	101.16	3239	104.75066672	FU
26	7.62	7.59948140022	100.27	114	98	2907	103.45998379	FU
52	4.7	4.55470491327	103.19	114	98	2161	102.88872921	FU
156	5.39	5.25853658537	102.5	114	98	1923	102.975268	FU
260	5.39	5.25853658537	102.5	114	98	1923	102.975268	FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721165340	107.89	0.94	0.88	106.94	109.69	106.25	6162
1721079000	106.95	0.75	0.71	106.22	107	106.2	1478
1720819800	106.2	-0.1	-0.09	105.99	106.79	104.52	2886
1720733400	106.3	-0.9	-0.84	106.4	107.48	104.54	2956
1720647000	107.2	-1.62	-1.49	106.42	107.76	106.4	2684
1720560540	108.82	1.54	1.44	105.33	111	105.33	4145
1720474200	107.28	-1.33	-1.22	106.43	110.85	105.07	3435
1720215000	108.61	1.74	1.63	106.87	114	106.82	3191
1720128540	106.87	2.24	2.14	104.63	107.1	104.63	2225
1720042200	104.63	-0.77	-0.73	105.8	106.96	104.63	2641
1719955800	105.4	0.89	0.85	105.49	105.94	104.31	1648
1719869400	104.51	-2.89	-2.69	107.4	107.4	104.5	2040
1719610200	107.4	3.01	2.88	104.39	108.49	104.39	5840
1719523800	104.39	1.54	1.50	103.29	105.77	102.92	4558
1719437400	102.85	0.52	0.51	102.33	103.39	102.33	2023
1719351000	102.33	-0.96	-0.93	103.3	103.3	101.81	8033
1719264600	103.29	0.29	0.28	103.85	103.85	102.29	4798
1719005400	103	0.07	0.07	102.93	103.99	102.93	5288
1718918940	102.93	-0.07	-0.07	103	103.85	102.93	1820
1718832540	103	-1	-0.96	103.81	104.01	102.55	5308
1718746200	104	-1.4	-1.33	105.45	105.45	104	1808
1718659800	105.4	0.7	0.67	104.5	105.44	104.04	2178
1718400600	104.7	-1.04	-0.98	105.25	105.45	104	4990
1718314200	105.74	-0.25	-0.24	105.69	106.24	104.21	4003
1718227800	105.99	0.09	0.08	105.95	105.99	105.5	640
1718141400	105.9	0.25	0.24	105.65	105.95	105.65	3540
1718055000	105.65	-1.05	-0.98	105.65	105.65	105.1	883
1717795800	106.7	1.06	1.00	106	108	106	2738
1717709400	105.64	0.22	0.21	105.64	105.64	105.5	1825
1717622940	105.42	-0.02	-0.02	105.49	105.59	105.35	4727
1717536600	105.44	0.15	0.14	105.34	105.44	105.28	4243
1717450200	105.29	0.35	0.33	104.94	105.29	104.32	13847
1717191000	104.94	0.1	0.10	104.65	104.94	104.13	3340
1717018140	104.84	0.89	0.86	104.37	104.84	103.8	1695
1716931740	103.95	-0.74	-0.71	104.69	104.79	103.82	3528
1716845340	104.69	0.11	0.11	104.59	104.69	103.61	7609
1716586200	104.58	0.09	0.09	104.59	104.59	104.48	1584
1716499800	104.49	0	0.00	104.53	104.59	104.03	1177
1716413340	104.49	0.05	0.05	104.44	104.49	103.75	2107
1716327000	104.44	0.09	0.09	104.44	104.44	102.09	3069
1716240600	104.35	0.46	0.44	103.06	104.39	103.06	1846
1715981400	103.89	-0.12	-0.12	104.34	104.34	103.62	1043
1715895000	104.01	-0.18	-0.17	104.28	104.29	104.01	870
1715808600	104.19	0.19	0.18	104.19	104.19	103.99	1698
1715722200	104	-0.04	-0.04	104.04	104.14	104	1307
1715635800	104.04	0.1	0.10	103.9	104.04	103.9	1358
1715376600	103.94	0.09	0.09	103.94	103.94	103.4	731
1715290140	103.85	-1.09	-1.04	103.89	103.89	103.46	597
1715203800	104.94	0.1	0.10	104.94	104.94	103.88	2256
1715117400	104.84	0.04	0.04	104.8	104.89	103.62	1118
1715031000	104.8	0.05	0.05	104.75	104.84	104.01	855
1714771800	104.75	0.01	0.01	104.75	104.79	103.42	1257
1714685400	104.74	0.05	0.05	104.51	104.74	102.06	4699
1714512600	104.69	0.05	0.05	104.61	104.69	104.55	2306
1714426200	104.64	0.14	0.13	104.64	104.64	104.17	4120
1714167000	104.5	0.01	0.01	104.53	104.59	103.23	6799
1714080540	104.49	3.18	3.14	102.83	104.49	101.5	5578
1713994200	101.31	-2.89	-2.77	104.2	104.44	101.16	11001
1713907800	104.2	0.15	0.14	104.05	104.39	103.11	1922
1713821340	104.05	0.44	0.42	104.24	104.24	103	1226
1713562200	103.61	-0.47	-0.45	104.29	104.29	103.61	2017
1713475800	104.08	-0.1	-0.10	104.18	104.24	103.3	999
1713389400	104.18	0.05	0.05	104.19	104.19	103.65	1775

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sparta Fiagro Fdo Inv nas Cad Prod Agro Imob (CRAA11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Sparta Fiagro Fdo Inv nas Cad Prod Agro Imob (CRAA11) Historical

Sparta Fiagro Fdo Inv nas Cad Prod Agro Imob (CRAA11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History