Fgagro Fi Agro Imobiliario (FGAA11)
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 | 0.11 | 1.31578947368 | 8.36 | 8.49 | 8.32 | 129290 | 8.43954196 | FU |
| 4 | 0.47 | 5.875 | 8 | 8.49 | 7.98 | 128292 | 8.24823002 | FU |
| 12 | 0.8 | 10.4302477184 | 7.67 | 8.49 | 7.32 | 132671 | 7.78420484 | FU |
| 26 | -0.38 | -4.29378531073 | 8.85 | 8.9 | 7.05 | 154416 | 7.87007879 | FU |
| 52 | -0.34 | -3.85925085131 | 8.81 | 9.42 | 7.05 | 151752 | 8.28588115 | FU |
| 156 | -2.22 | -20.7670720299 | 10.69 | 11.5 | 7.05 | 139462 | 9.26710223 | FU |
| 260 | -1.54 | -15.3846153846 | 10.01 | 11.5 | 7.05 | 133249 | 9.27907383 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506200 | 8.48 | 0.02 | 0.24 | 8.47 | 8.49 | 8.43 | 94218 |
| 1742419800 | 8.46 | 0.01 | 0.12 | 8.46 | 8.46 | 8.42 | 92990 |
| 1742333400 | 8.45 | 0.04 | 0.48 | 8.4 | 8.46 | 8.38 | 158218 |
| 1742247000 | 8.41 | -0.01 | -0.12 | 8.42 | 8.43 | 8.35 | 148636 |
| 1741987800 | 8.42 | 0.06 | 0.72 | 8.36 | 8.44 | 8.32 | 152386 |
| 1741901400 | 8.36 | 0.05 | 0.60 | 8.31 | 8.3699999 | 8.28 | 138787 |
| 1741814940 | 8.31 | -0.03 | -0.36 | 8.25 | 8.4 | 8.22 | 156250 |
| 1741728600 | 8.34 | 0.08 | 0.97 | 8.26 | 8.3699999 | 8.22 | 152634 |
| 1741642140 | 8.26 | -0.01 | -0.12 | 8.27 | 8.3 | 8.23 | 97323 |
| 1741382940 | 8.27 | 0.03 | 0.36 | 8.26 | 8.3 | 8.2 | 161179 |
| 1741296540 | 8.24 | 0.07 | 0.86 | 8.22 | 8.2899999 | 8.16 | 135541 |
| 1741210140 | 8.17 | 0.11 | 1.36 | 8.06 | 8.22 | 8.05 | 104287 |
| 1740778200 | 8.06 | 0.06 | 0.75 | 8.06 | 8.1 | 8.01 | 110987 |
| 1740691740 | 8 | -0.04 | -0.50 | 8.0399999 | 8.06 | 7.98 | 150350 |
| 1740605400 | 8.0399999 | -0.01 | -0.12 | 8.05 | 8.06 | 7.98 | 110353 |
| 1740519000 | 8.05 | 0.02 | 0.25 | 8.03 | 8.07 | 8 | 107256 |
| 1740432540 | 8.03 | 0.03 | 0.37 | 8 | 8.07 | 8 | 109106 |
| 1740173400 | 8 | 0 | 0.00 | 8 | 8.07 | 8 | 128759 |
| 1740087000 | 8 | 0.03 | 0.38 | 8.05 | 8.05 | 7.95 | 110677 |
| 1740000540 | 7.97 | -0.06 | -0.75 | 8.03 | 8.06 | 7.96 | 83156 |
| 1739914140 | 8.03 | 0.15 | 1.90 | 7.88 | 8.06 | 7.88 | 160013 |
| 1739827800 | 7.88 | 0.17 | 2.20 | 7.72 | 7.98 | 7.69 | 176402 |
| 1739568600 | 7.71 | 0.06 | 0.78 | 7.71 | 7.73 | 7.67 | 119682 |
| 1739482140 | 7.65 | -0.04 | -0.52 | 7.68 | 7.72 | 7.65 | 131150 |
| 1739395740 | 7.69 | 0.07 | 0.92 | 7.62 | 7.69 | 7.6 | 117646 |
| 1739309400 | 7.62 | 0.03 | 0.40 | 7.54 | 7.65 | 7.54 | 109524 |
| 1739222940 | 7.59 | -0.09 | -1.17 | 7.55 | 7.6 | 7.46 | 152361 |
| 1738963800 | 7.68 | 0.09 | 1.19 | 7.62 | 7.7 | 7.6 | 190669 |
| 1738877340 | 7.59 | 0.08 | 1.07 | 7.52 | 7.61 | 7.5 | 126796 |
| 1738790940 | 7.51 | 0 | 0.00 | 7.59 | 7.59 | 7.45 | 189532 |
| 1738704600 | 7.51 | -0.04 | -0.53 | 7.57 | 7.62 | 7.5 | 121791 |
| 1738618200 | 7.55 | -0.02 | -0.26 | 7.57 | 7.61 | 7.47 | 123573 |
| 1738358940 | 7.57 | 0.12 | 1.61 | 7.45 | 7.62 | 7.43 | 133166 |
| 1738272540 | 7.45 | 0.03 | 0.40 | 7.46 | 7.49 | 7.4 | 119466 |
| 1738186200 | 7.42 | -0.03 | -0.40 | 7.47 | 7.48 | 7.36 | 135410 |
| 1738099740 | 7.45 | 0.05 | 0.68 | 7.42 | 7.49 | 7.34 | 188888 |
| 1738013340 | 7.4 | 0 | 0.00 | 7.36 | 7.47 | 7.32 | 234696 |
| 1737754200 | 7.4 | 0 | 0.00 | 7.36 | 7.42 | 7.34 | 143883 |
| 1737667740 | 7.4 | 0.08 | 1.09 | 7.36 | 7.45 | 7.36 | 113045 |
| 1737581400 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1737495000 | 7.32 | -0.03 | -0.41 | 7.36 | 7.42 | 7.32 | 163634 |
| 1737408600 | 7.35 | -0.01 | -0.14 | 7.37 | 7.4 | 7.35 | 103313 |
| 1737149400 | 7.36 | -0.04 | -0.54 | 7.4 | 7.43 | 7.33 | 118570 |
| 1737062940 | 7.4 | 0.05 | 0.68 | 7.42 | 7.43 | 7.36 | 82802 |
| 1736976540 | 7.35 | -0.01 | -0.14 | 7.42 | 7.46 | 7.35 | 101160 |
| 1736890140 | 7.36 | -0.07 | -0.94 | 7.43 | 7.44 | 7.33 | 146818 |
| 1736803740 | 7.43 | -0.04 | -0.54 | 7.47 | 7.52 | 7.41 | 76045 |
| 1736544540 | 7.47 | 0.06 | 0.81 | 7.48 | 7.52 | 7.42 | 69210 |
| 1736458140 | 7.41 | -0.27 | -3.52 | 7.57 | 7.58 | 7.36 | 257405 |
| 1736371740 | 7.68 | -0.02 | -0.26 | 7.77 | 7.78 | 7.65 | 123336 |
| 1736285400 | 7.7 | -0.11 | -1.41 | 7.78 | 7.88 | 7.65 | 210836 |
| 1736198940 | 7.81 | -0.02 | -0.26 | 7.86 | 7.9 | 7.77 | 115053 |
| 1735939740 | 7.83 | -0.01 | -0.13 | 7.84 | 7.85 | 7.73 | 85825 |
| 1735853400 | 7.84 | 0.07 | 0.90 | 7.84 | 7.85 | 7.72 | 91186 |
| 1735594200 | 7.77 | 0.06 | 0.78 | 7.72 | 7.83 | 7.65 | 81190 |
| 1735334940 | 7.71 | 0.11 | 1.45 | 7.67 | 7.88 | 7.63 | 136482 |
| 1735248540 | 7.6 | 0.08 | 1.06 | 7.49 | 7.64 | 7.4 | 125877 |
| 1734989340 | 7.52 | 0.3 | 4.16 | 7.28 | 7.55 | 7.25 | 140933 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
