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 | 0.68 | 0.757069694945 | 89.82 | 92.5 | 89 | 5185 | 90.09821332 | FU |
| 4 | 4.76 | 5.55166783298 | 85.74 | 92.5 | 85 | 8366 | 88.21760986 | FU |
| 12 | 4.7 | 5.47785547786 | 85.8 | 92.5 | 82.25 | 11691 | 86.63371198 | FU |
| 26 | -12.93 | -12.5012085468 | 103.43 | 105 | 82.25 | 12260 | 93.60527768 | FU |
| 52 | -11.95 | -11.6642264519 | 102.45 | 115.75 | 82.25 | 8814 | 97.38600544 | FU |
| 156 | -12 | -11.7073170732 | 102.5 | 115.75 | 82.25 | 5321 | 98.00601841 | FU |
| 260 | -12 | -11.7073170732 | 102.5 | 115.75 | 82.25 | 5321 | 98.00601841 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.52 | -0.60 | 86.01 | 86.05 | 85.31 | 12107 |
| 1737581400 | 86.52 | 0 | 0.00 | 86.52 | 86.52 | 86.52 | 0 |
| 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 |
| 1734730200 | 85.46 | 0.96 | 1.14 | 85.49 | 85.49 | 83.25 | 13809 |
| 1734643800 | 84.5 | 0.01 | 0.01 | 84.5 | 85 | 82.5 | 19452 |
| 1734557400 | 84.49 | -1.06 | -1.24 | 85.93 | 85.93 | 83.7 | 15997 |
| 1734470940 | 85.55 | -1.55 | -1.78 | 87.1 | 87.5 | 85.51 | 12213 |
| 1734384540 | 87.1 | 0.91 | 1.06 | 87 | 88.15 | 86.2 | 8933 |
| 1734125340 | 86.19 | 0.19 | 0.22 | 85.8 | 86.74 | 85.53 | 18030 |
| 1734039000 | 86 | -0.22 | -0.26 | 85.65 | 86.2 | 85.54 | 15101 |
| 1733952540 | 86.22 | 1.18 | 1.39 | 85.4 | 86.25 | 84.76 | 14730 |
| 1733866140 | 85.04 | 0.01 | 0.01 | 85.03 | 85.7 | 84.53 | 15757 |
| 1733779740 | 85.03 | -1.99 | -2.29 | 85.77 | 86 | 83.73 | 31863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
