Fiagro Devant (DCRA11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.40845070423 | 7.1 | 7.26 | 6.93 | 10622 | 7.02727988 | FU |
| 4 | 0.62 | 9.42249240122 | 6.58 | 7.46 | 6.35 | 12592 | 7.00615055 | FU |
| 12 | -0.44 | -5.75916230366 | 7.64 | 7.9 | 5.88 | 17633 | 6.79710407 | FU |
| 26 | -1.2 | -14.2857142857 | 8.4 | 8.57 | 5.88 | 16673 | 7.57032491 | FU |
| 52 | -1.68 | -18.9189189189 | 8.88 | 9 | 5.88 | 18143 | 8.02498554 | FU |
| 156 | -2.81 | -28.0719280719 | 10.01 | 10.26 | 5.88 | 22969 | 9.00731389 | FU |
| 260 | -2.81 | -28.0719280719 | 10.01 | 10.26 | 5.88 | 22969 | 9.00731389 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 7.2 | 0.03 | 0.42 | 7.23 | 7.26 | 7.2 | 8159 |
| 1737667740 | 7.17 | 0.07 | 0.99 | 7.15 | 7.25 | 7.11 | 4604 |
| 1737581400 | 7.1 | 0.1 | 1.43 | 7.07 | 7.1 | 7.05 | 6661 |
| 1737495000 | 7 | 0 | 0.00 | 7.07 | 7.09 | 7 | 16928 |
| 1737408600 | 7 | 0 | 0.00 | 6.95 | 7.09 | 6.95 | 11179 |
| 1737149400 | 7 | -0.02 | -0.28 | 7.1 | 7.1 | 6.93 | 13736 |
| 1737062940 | 7.02 | 0.01 | 0.14 | 7.09 | 7.1 | 7 | 11297 |
| 1736976540 | 7.01 | 0.04 | 0.57 | 6.99 | 7.1 | 6.94 | 23759 |
| 1736890140 | 6.97 | -0.06 | -0.85 | 7.01 | 7.09 | 6.97 | 10163 |
| 1736803740 | 7.03 | 0.03 | 0.43 | 7.07 | 7.09 | 7 | 7965 |
| 1736544540 | 7 | -0.03 | -0.43 | 7.03 | 7.14 | 6.96 | 11487 |
| 1736458140 | 7.03 | -0.07 | -0.99 | 6.92 | 7.05 | 6.92 | 6468 |
| 1736371740 | 7.1 | -0.01 | -0.14 | 7.19 | 7.21 | 7.1 | 9325 |
| 1736285400 | 7.11 | -0.01 | -0.14 | 7 | 7.29 | 7 | 13468 |
| 1736198940 | 7.12 | -0.13 | -1.79 | 7.33 | 7.46 | 7.1 | 14754 |
| 1735939740 | 7.25 | 0.1 | 1.40 | 7.15 | 7.46 | 7.09 | 12108 |
| 1735853400 | 7.15 | 0.18 | 2.58 | 6.84 | 7.15 | 6.84 | 9212 |
| 1735594200 | 6.97 | 0.37 | 5.61 | 6.67 | 6.99 | 6.61 | 22106 |
| 1735334940 | 6.6 | 0.24 | 3.77 | 6.58 | 6.65 | 6.35 | 21441 |
| 1735248540 | 6.36 | 0.03 | 0.47 | 6.4 | 6.62 | 6.2699999 | 16340 |
| 1734989340 | 6.33 | 0.32 | 5.32 | 6.01 | 6.47 | 6.01 | 15979 |
| 1734730200 | 6.01 | 0.02 | 0.33 | 6.0199999 | 6.19 | 5.99 | 23928 |
| 1734643800 | 5.99 | -0.02 | -0.33 | 6.08 | 6.1 | 5.88 | 19325 |
| 1734557400 | 6.01 | -0.04 | -0.66 | 6.05 | 6.18 | 5.99 | 22556 |
| 1734470940 | 6.05 | 0.05 | 0.83 | 6.0599999 | 6.17 | 6 | 23330 |
| 1734384540 | 6 | -0.04 | -0.66 | 6.04 | 6.29 | 5.98 | 44381 |
| 1734125340 | 6.04 | -0.18 | -2.89 | 5.99 | 6.3 | 5.99 | 39440 |
| 1734039000 | 6.22 | -0.29 | -4.45 | 6.48 | 6.5 | 5.98 | 52520 |
| 1733952540 | 6.51 | -0.2 | -2.98 | 6.74 | 6.8 | 6.5 | 19069 |
| 1733866140 | 6.71 | -0.14 | -2.04 | 6.92 | 6.98 | 6.71 | 23047 |
| 1733779740 | 6.85 | -0.18 | -2.56 | 6.88 | 6.97 | 6.81 | 32832 |
| 1733520600 | 7.03 | 0.01 | 0.14 | 7.09 | 7.09 | 7 | 26431 |
| 1733434200 | 7.02 | -0.03 | -0.43 | 7 | 7.08 | 7 | 24776 |
| 1733347800 | 7.05 | 0 | 0.00 | 7.06 | 7.1 | 6.96 | 27653 |
| 1733261340 | 7.05 | 0.02 | 0.28 | 7.05 | 7.06 | 7.01 | 14090 |
| 1733174940 | 7.03 | -0.03 | -0.42 | 7.08 | 7.08 | 7 | 24387 |
| 1732915740 | 7.06 | -0.04 | -0.56 | 7.13 | 7.13 | 7 | 15037 |
| 1732829400 | 7.1 | 0.01 | 0.14 | 7.09 | 7.13 | 7.06 | 6019 |
| 1732743000 | 7.09 | 0.07 | 1.00 | 7.1 | 7.11 | 7.05 | 6046 |
| 1732656600 | 7.02 | 0.01 | 0.14 | 7.09 | 7.17 | 7 | 14849 |
| 1732570140 | 7.01 | -0.04 | -0.57 | 7.13 | 7.2 | 7.01 | 23066 |
| 1732310940 | 7.05 | -0.05 | -0.70 | 7.05 | 7.1 | 7.01 | 19217 |
| 1732224600 | 7.1 | 0 | 0.00 | 7.11 | 7.15 | 7.02 | 20322 |
| 1732051800 | 7.1 | 0.07 | 1.00 | 7.02 | 7.1 | 6.98 | 26111 |
| 1731965340 | 7.03 | -0.02 | -0.28 | 7.05 | 7.15 | 7 | 22892 |
| 1731619800 | 7.05 | -0.1 | -1.40 | 7.15 | 7.15 | 7 | 24970 |
| 1731533400 | 7.15 | -0.04 | -0.56 | 7.15 | 7.28 | 7.1 | 13189 |
| 1731446940 | 7.19 | -0.17 | -2.31 | 7.36 | 7.4 | 7.1 | 20442 |
| 1731360540 | 7.36 | -0.15 | -2.00 | 7.59 | 7.61 | 7.32 | 12654 |
| 1731101400 | 7.51 | -0.27 | -3.47 | 7.68 | 7.68 | 7.48 | 7996 |
| 1731014940 | 7.78 | 0.09 | 1.17 | 7.61 | 7.9 | 7.61 | 11637 |
| 1730928600 | 7.69 | -0.01 | -0.13 | 7.62 | 7.74 | 7.61 | 5915 |
| 1730842200 | 7.7 | 0.04 | 0.52 | 7.66 | 7.72 | 7.6 | 7914 |
| 1730755800 | 7.66 | 0.05 | 0.66 | 7.6 | 7.75 | 7.54 | 10789 |
| 1730496600 | 7.61 | 0.05 | 0.66 | 7.64 | 7.67 | 7.55 | 6389 |
| 1730410200 | 7.56 | -0.14 | -1.82 | 7.75 | 7.92 | 7.5 | 9282 |
| 1730323800 | 7.7 | 0.2 | 2.67 | 7.57 | 7.96 | 7.48 | 10989 |
| 1730237340 | 7.5 | -0.05 | -0.66 | 7.39 | 7.54 | 7.39 | 5839 |
| 1730151000 | 7.55 | 0.25 | 3.42 | 7.3 | 7.61 | 7.3 | 17796 |
| 1729891800 | 7.3 | 0.05 | 0.69 | 7.23 | 7.3 | 7.2 | 11362 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
