High Fundo de Investimento Agro Fiagro Imobiliario Historical Data - HGAG11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.79	16.249271986	17.17	19.99	17.17	68	18.89260234	FU
4	0.58	2.99277605779	19.38	19.99	16.51	129	17.9073913	FU
12	4.75	31.2294543064	15.21	19.99	15.21	161	17.19047456	FU
26	-1.61	-7.46407046824	21.57	23.15	14.95	191	18.46910075	FU
52	-6.77	-25.3273475496	26.73	27.9	14.95	310	22.44314097	FU
156	-83.54	-80.7149758454	103.5	104.82	14.95	848	34.97995885	FU
260	-83.54	-80.7149758454	103.5	104.82	14.95	848	34.97995885	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1724448600	19.96	-0.03	-0.15	19.97	19.97	19.79	24
1724362140	19.99	0.49	2.51	19.99	19.99	19.89	23
1724275740	19.5	1	5.41	19	19.5	19	102
1724189340	18.5	0.5	2.78	18	19	18	211
1724102940	18	-0.5	-2.70	18.3	18.3	18	4
1723843800	18.5	0.2	1.09	17.17	18.5	17.17	2
1723757340	18.3	0	0.00	18.3	18.52	18.3	106
1723671000	18.3	0	0.00	18.1	18.3	17.17	40
1723584600	18.3	0	0.00	18.3	18.3	18.3	4
1723498200	18.3	0.8	4.57	18.2	18.3	18.2	189
1723239000	17.5	-0.7	-3.85	18.2	18.2	17.5	32
1723152600	18.2	1.58	9.51	17	18.25	17	340
1723066200	16.62	0.04	0.24	16.579999	17.38	16.579999	511
1722979740	16.579999	-1.72	-9.40	18	18	16.579999	122
1722893400	18.3	0	0.00	19.8	19.8	18.3	210
1722634200	18.3	1.08	6.27	17.12	18.3	17.12	202
1722547800	17.22	-0.78	-4.33	18.3	18.3	16.51	26
1722461400	18	-0.9	-4.76	18	18.1	18	395
1722374940	18.9	0	0.00	17.8	18.9	17.8	18
1722288600	18.9	-0.71	-3.62	19.51	19.51	18.9	2
1722029400	19.61	0.61	3.21	19.38	19.61	19.38	37
1721943000	19	1.3	7.34	19	19	19	15
1721856600	17.7	0	0.00	18.9	19.37	17.7	72
1721770140	17.7	-1.67	-8.62	16.6	19.36	16.6	397
1721683800	19.37	1.15	6.31	18.22	19.38	18.12	48
1721424600	18.22	0.22	1.22	18.22	18.22	18.22	1
1721338200	18	-0.57	-3.07	18.57	18.57	16.62	33
1721251800	18.57	0.22	1.20	18.57	18.79	18.57	38
1721165340	18.35	-0.37	-1.98	18.52	18.72	16.559999	375
1721079000	18.72	0	0.00	18.94	18.94	18.72	8
1720819800	18.72	1.3	7.46	18.5	18.72	18.5	174
1720733400	17.42	-1.1	-5.94	18.51	18.51	16.8	394
1720647000	18.52	0	0.00	18.3	18.52	18.3	26
1720560540	18.52	0	0.00	18.52	18.52	18.3	6
1720474200	18.52	-0.23	-1.23	18.75	18.75	18.52	5
1720215000	18.75	0	0.00	18.75	18.75	18.7	65
1720128540	18.75	1.16	6.59	17.61	18.8	17.61	211
1720042200	17.59	-0.01	-0.06	16.51	17.59	16.51	178
1719955800	17.6	0.69	4.08	16.91	17.6	16.91	69
1719869400	16.91	0.11	0.65	16.5	17.3	16.5	332
1719610200	16.8	0.89	5.59	16.399999	17.3	16.2	50
1719523800	15.91	0.15	0.95	16.399999	16.399999	15.9	28
1719437400	15.76	-0.36	-2.23	16.02	16.02	15.73	63
1719351000	16.12	-0.21	-1.29	16.32	16.32	16.12	85
1719264600	16.329999	-0.37	-2.22	16.7	16.7	15.29	2294
1719005400	16.7	0	0.00	16.7	16.7	16.7	11
1718918940	16.7	0.75	4.70	15.95	16.9	15.91	230
1718832540	15.95	0.02	0.13	17	17	15.95	7
1718746200	15.93	-0.08	-0.50	16.059999	17.3	15.87	167
1718659800	16.01	-0.39	-2.38	16.399999	17.3	16.01	105
1718400600	16.399999	-0.6	-3.53	17.22	17.22	16.399999	28
1718314200	17	-0.22	-1.28	17.22	17.22	17	6
1718227800	17.22	0.73	4.43	16.489999	17.3	16.489999	30
1718141400	16.489999	-0.01	-0.06	16.5	16.5	16.489999	419
1718055000	16.5	0.39	2.42	16.12	17	16.12	51
1717795800	16.11	-1.09	-6.34	17.15	17.15	16.11	474
1717709400	17.2	0	0.00	17.24	17.24	17.1	88
1717622940	17.2	-0.05	-0.29	17.46	17.46	17	56
1717536600	17.25	0.95	5.83	16.3	17.5	16.01	272
1717450200	16.3	-0.7	-4.12	16.99	16.99	16	55
1717191000	17	1.79	11.77	15.21	17	15.21	109
1717018140	15.21	-1.15	-7.03	16.36	17.39	14.95	1837
1716931740	16.36	0	0.00	16.36	17.39	16.36	341
1716845340	16.36	-0.99	-5.71	17.35	17.35	16.36	12

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

High Fundo de Investimento Agro Fiagro Imobiliario (HGAG11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

High Fundo de Investimento Agro Fiagro Imobiliario (HGAG11) Historical

High Fundo de Investimento Agro Fiagro Imobiliario (HGAG11)

Professional-Grade Tools, for Individual Investors.

Your Recent History