Sparta Fiagro Fdo Inv nas Cad Prod Agro Imob (CRAA11)
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 | 0.99 | 1.08196721311 | 91.5 | 92.5 | 90.06 | 8366 | 91.89975186 | FU |
| 4 | 2.94 | 3.28308207705 | 89.55 | 92.5 | 87.86 | 6288 | 90.70300446 | FU |
| 12 | 4.99 | 5.70285714286 | 87.5 | 92.5 | 82.25 | 10435 | 87.29480116 | FU |
| 26 | -10.91 | -10.5512572534 | 103.4 | 103.89 | 82.25 | 11794 | 92.67079586 | FU |
| 52 | -9.89 | -9.6600898613 | 102.38 | 115.75 | 82.25 | 8980 | 97.1360823 | FU |
| 156 | -10.01 | -9.76585365854 | 102.5 | 115.75 | 82.25 | 5344 | 97.81191465 | FU |
| 260 | -10.01 | -9.76585365854 | 102.5 | 115.75 | 82.25 | 5344 | 97.81191465 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 92.49 | 1.04 | 1.14 | 91.8 | 92.49 | 91.53 | 7924 |
| 1742506200 | 91.45 | -0.57 | -0.62 | 91.93 | 92.49 | 90.06 | 11877 |
| 1742419800 | 92.02 | -0.48 | -0.52 | 92.5 | 92.5 | 91.71 | 6635 |
| 1742333400 | 92.5 | 1.08 | 1.18 | 91.4 | 92.5 | 91.3 | 13067 |
| 1742247000 | 91.42 | -0.33 | -0.36 | 91.75 | 92 | 91.25 | 5346 |
| 1741987800 | 91.75 | 0.33 | 0.36 | 91.5 | 92.38 | 91.4 | 4907 |
| 1741901400 | 91.42 | 0.36 | 0.40 | 91.07 | 91.43 | 90.51 | 4017 |
| 1741814940 | 91.06 | -1.19 | -1.29 | 91 | 91.25 | 90.52 | 3492 |
| 1741728600 | 92.25 | 0.75 | 0.82 | 91.55 | 92.25 | 91.25 | 3134 |
| 1741642140 | 91.5 | 1 | 1.10 | 91 | 91.5 | 90.52 | 4403 |
| 1741382940 | 90.5 | 0 | 0.00 | 90.75 | 91 | 89.75 | 3544 |
| 1741296540 | 90.5 | 1.13 | 1.26 | 89.6 | 92.5 | 89.36 | 8966 |
| 1741210140 | 89.37 | -0.31 | -0.35 | 89.58 | 89.68 | 89 | 2733 |
| 1740778200 | 89.68 | -0.09 | -0.10 | 89.82 | 89.82 | 89 | 3855 |
| 1740691740 | 89.77 | 0.77 | 0.87 | 89.03 | 89.77 | 88.74 | 4791 |
| 1740605400 | 89 | 0 | 0.00 | 89.13 | 90.24 | 87.86 | 15493 |
| 1740519000 | 89 | -1 | -1.11 | 90.13 | 90.13 | 89 | 3972 |
| 1740432540 | 90 | 0.9 | 1.01 | 89.1 | 90.13 | 88 | 6625 |
| 1740173400 | 89.1 | -0.45 | -0.50 | 89.55 | 90.25 | 88.92 | 6328 |
| 1740087000 | 89.55 | 0 | 0.00 | 88.55 | 89.6 | 88.52 | 6209 |
| 1740000540 | 89.55 | 0.87 | 0.98 | 88.15 | 89.63 | 88.15 | 6657 |
| 1739914140 | 88.68 | 0.01 | 0.01 | 89 | 89 | 87.77 | 13081 |
| 1739827800 | 88.67 | 0.67 | 0.76 | 88 | 89.6 | 87.48 | 9452 |
| 1739568600 | 88 | 1.36 | 1.57 | 86.64 | 88 | 86.47 | 4162 |
| 1739482140 | 86.64 | 0.18 | 0.21 | 86.49 | 86.75 | 85.8 | 8888 |
| 1739395740 | 86.46 | 0.26 | 0.30 | 86.15 | 86.48 | 85.53 | 6727 |
| 1739309400 | 86.2 | -0.03 | -0.03 | 86.23 | 86.5 | 85.2 | 14053 |
| 1739222940 | 86.23 | -1.1 | -1.26 | 86.23 | 86.5 | 85 | 14815 |
| 1738963800 | 87.33 | 1.84 | 2.15 | 85.74 | 87.33 | 85.65 | 13774 |
| 1738877340 | 85.49 | 0.33 | 0.39 | 85.16 | 85.49 | 83.99 | 18822 |
| 1738790940 | 85.16 | -0.01 | -0.01 | 85.17 | 85.19 | 84.51 | 9991 |
| 1738704600 | 85.17 | 0 | 0.00 | 85.1 | 85.17 | 83.52 | 17692 |
| 1738618200 | 85.17 | 0.47 | 0.55 | 84 | 86.49 | 84 | 13635 |
| 1738358940 | 84.7 | 0.4 | 0.47 | 82.33 | 84.7 | 82.33 | 7512 |
| 1738272540 | 84.3 | 0.3 | 0.36 | 84 | 84.3 | 82.25 | 15031 |
| 1738186200 | 84 | 0.01 | 0.01 | 83.5 | 84 | 82.26 | 16327 |
| 1738099740 | 83.99 | -1.05 | -1.23 | 85.08 | 85.5 | 82.3 | 22556 |
| 1738013340 | 85.04 | -0.16 | -0.19 | 85.24 | 85.24 | 82.8 | 29706 |
| 1737754200 | 85.2 | -0.8 | -0.93 | 85.32 | 86.01 | 84.01 | 13979 |
| 1737667740 | 86 | -0.01 | -0.01 | 86.01 | 86.05 | 85.31 | 12107 |
| 1737581400 | 86.01 | -0.51 | -0.59 | 86.52 | 86.75 | 85.3 | 10405 |
| 1737495000 | 86.52 | -0.86 | -0.98 | 87 | 87.04 | 85.98 | 13398 |
| 1737408600 | 87.38 | -0.02 | -0.02 | 87.4 | 87.4 | 86.3 | 10940 |
| 1737149400 | 87.4 | -0.05 | -0.06 | 86.74 | 87.4 | 86.3 | 12192 |
| 1737062940 | 87.45 | 0.17 | 0.19 | 87.28 | 90.87 | 86.5 | 13145 |
| 1736976540 | 87.28 | -0.02 | -0.02 | 87 | 87.3 | 86.5 | 14660 |
| 1736890140 | 87.3 | 0 | 0.00 | 87.25 | 87.3 | 86.31 | 6645 |
| 1736803740 | 87.3 | 0 | 0.00 | 87.31 | 87.5 | 86.3 | 24742 |
| 1736544540 | 87.3 | 0.05 | 0.06 | 87.25 | 87.99 | 86.5 | 15202 |
| 1736458140 | 87.25 | -0.26 | -0.30 | 87.25 | 87.39 | 86.45 | 36687 |
| 1736371740 | 87.51 | -0.7 | -0.79 | 88.21 | 88.49 | 87.27 | 7563 |
| 1736285400 | 88.21 | 0.21 | 0.24 | 88 | 88.4 | 88 | 2918 |
| 1736198940 | 88 | -0.59 | -0.67 | 88.59 | 89 | 88 | 4945 |
| 1735939740 | 88.59 | 0.34 | 0.39 | 88.27 | 89.22 | 88.09 | 6572 |
| 1735853400 | 88.25 | -0.74 | -0.83 | 89 | 89.01 | 88.25 | 3606 |
| 1735594200 | 88.99 | -0.11 | -0.12 | 89.25 | 89.74 | 86.73 | 9469 |
| 1735334940 | 89.1 | 1.1 | 1.25 | 87.5 | 89.1 | 87.5 | 2909 |
| 1735248540 | 88 | 0.01 | 0.01 | 87.99 | 88.5 | 87.5 | 4432 |
| 1734989340 | 87.99 | 2.53 | 2.96 | 85.9 | 89.79 | 85.5 | 13212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
