High Fundo de Investimento Agro Fiagro Imobiliario (HGAG11)
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 | 0.87 | 9.3347639485 | 9.32 | 10.24 | 9.31 | 182 | 9.8936663 | FU |
| 4 | 0.14 | 1.39303482587 | 10.05 | 12.76 | 9.21 | 230 | 9.85827081 | FU |
| 12 | -4.77 | -31.885026738 | 14.96 | 16.88 | 9.21 | 244 | 12.00978492 | FU |
| 26 | -9.32 | -47.7703741671 | 19.51 | 19.99 | 9.21 | 190 | 14.18121492 | FU |
| 52 | -15.31 | -60.0392156863 | 25.5 | 25.81 | 9.21 | 203 | 17.02196687 | FU |
| 156 | -93.31 | -90.154589372 | 103.5 | 104.82 | 9.21 | 725 | 33.8934981 | FU |
| 260 | -93.31 | -90.154589372 | 103.5 | 104.82 | 9.21 | 725 | 33.8934981 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738099740 | 10.1 | -0.1 | -0.98 | 10.19 | 10.19 | 9.31 | 85 |
| 1738013340 | 10.2 | 0.88 | 9.44 | 10 | 10.2 | 9.31 | 520 |
| 1737754200 | 9.32 | 0.01 | 0.11 | 9.33 | 10 | 9.31 | 158 |
| 1737667740 | 9.31 | -0.01 | -0.11 | 9.31 | 10.24 | 9.31 | 129 |
| 1737581400 | 9.32 | 0 | 0.00 | 9.32 | 9.32 | 9.32 | 0 |
| 1737495000 | 9.32 | -1.02 | -9.86 | 10.3 | 10.3 | 9.31 | 62 |
| 1737408600 | 10.34 | 0.05 | 0.49 | 10.29 | 10.39 | 9.3 | 56 |
| 1737149400 | 10.29 | 0.03 | 0.29 | 10.29 | 10.29 | 9.22 | 86 |
| 1737062940 | 10.26 | -0.02 | -0.19 | 10.27 | 10.29 | 10.26 | 44 |
| 1736976540 | 10.28 | 1.05 | 11.38 | 10.29 | 10.29 | 10.28 | 16 |
| 1736890140 | 9.23 | -1.11 | -10.74 | 10.3 | 10.3 | 9.22 | 53 |
| 1736803740 | 10.34 | 0.84 | 8.84 | 10.34 | 10.34 | 9.21 | 55 |
| 1736544540 | 9.5 | -1.29 | -11.96 | 10.9 | 11.3 | 9.5 | 154 |
| 1736458140 | 10.79 | 1.29 | 13.58 | 10 | 10.8 | 10 | 86 |
| 1736371740 | 9.5 | -3.14 | -24.84 | 10.99 | 11.94 | 9.5 | 1029 |
| 1736285400 | 12.64 | 3.14 | 33.05 | 9.5 | 12.76 | 9.5 | 39 |
| 1736198940 | 9.5 | -0.3 | -3.06 | 9.5 | 11.1 | 9.5 | 10 |
| 1735939740 | 9.8 | -0.2 | -2.00 | 11 | 11 | 9.8 | 464 |
| 1735853400 | 10 | -1.4 | -12.28 | 10.05 | 10.96 | 9.8 | 1307 |
| 1735594200 | 11.4 | 1.39 | 13.89 | 10.43 | 11.4 | 10.02 | 19 |
| 1735334940 | 10.01 | -0.3 | -2.91 | 10.43 | 10.43 | 10.01 | 455 |
| 1735248540 | 10.31 | -0.84 | -7.53 | 10.3 | 10.31 | 10.3 | 3 |
| 1734989340 | 11.15 | -0.84 | -7.01 | 11.99 | 11.99 | 11.15 | 160 |
| 1734730200 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.95 | 58 |
| 1734643800 | 11.99 | 1.98 | 19.78 | 12 | 12 | 11.85 | 5 |
| 1734557400 | 10.01 | -1.1 | -9.90 | 11.11 | 11.24 | 10.01 | 275 |
| 1734470940 | 11.11 | 0 | 0.00 | 12 | 12 | 11.11 | 52 |
| 1734384540 | 11.11 | -0.89 | -7.42 | 12 | 12.14 | 11.11 | 100 |
| 1734125340 | 12 | 0.75 | 6.67 | 13.08 | 13.08 | 12 | 20 |
| 1734039000 | 11.25 | 0.05 | 0.45 | 11.17 | 11.99 | 11.11 | 26 |
| 1733952540 | 11.2 | -1.23 | -9.90 | 12 | 12.27 | 11.1 | 38 |
| 1733866140 | 12.43 | -0.19 | -1.51 | 12.47 | 12.47 | 12 | 13 |
| 1733779740 | 12.62 | -0.28 | -2.17 | 12.8 | 12.8 | 12.62 | 12 |
| 1733520600 | 12.9 | 0.96 | 8.04 | 12.09 | 13.1 | 12 | 289 |
| 1733434200 | 11.94 | -0.15 | -1.24 | 11.94 | 11.94 | 11.94 | 26 |
| 1733347800 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 11.1 | 91 |
| 1733261340 | 12.09 | -0.5 | -3.97 | 12.59 | 12.59 | 11 | 1002 |
| 1733174940 | 12.59 | 0.59 | 4.92 | 13.44 | 13.44 | 11.62 | 239 |
| 1732915740 | 12 | -2.2 | -15.49 | 14.99 | 14.99 | 12 | 2564 |
| 1732829400 | 14.2 | 0.4 | 2.90 | 13.75 | 14.2 | 13.75 | 155 |
| 1732743000 | 13.8 | -0.01 | -0.07 | 13.81 | 14.99 | 13.8 | 31 |
| 1732656600 | 13.81 | -0.06 | -0.43 | 13.8 | 14.96 | 13.8 | 95 |
| 1732570140 | 13.87 | -1.04 | -6.98 | 14.7 | 14.7 | 13.01 | 112 |
| 1732310940 | 14.91 | 0.65 | 4.56 | 14.98 | 14.98 | 12.78 | 387 |
| 1732224600 | 14.26 | -0.41 | -2.79 | 14.25 | 15.59 | 14.25 | 410 |
| 1732051800 | 14.67 | -0.96 | -6.14 | 15.49 | 15.49 | 13.5 | 55 |
| 1731965340 | 15.63 | 0 | 0.00 | 15.63 | 15.63 | 14.8 | 126 |
| 1731619800 | 15.63 | -0.24 | -1.51 | 15.17 | 15.8 | 14.7 | 28 |
| 1731533400 | 15.87 | 1.04 | 7.01 | 14.8 | 16.77 | 12.5 | 1339 |
| 1731446940 | 14.83 | -1.17 | -7.31 | 14.81 | 16.78 | 14.81 | 193 |
| 1731360540 | 16 | -0.85 | -5.04 | 16.649999 | 16.649999 | 14.78 | 148 |
| 1731101400 | 16.85 | 0.95 | 5.97 | 16.88 | 16.88 | 16.85 | 13 |
| 1731014940 | 15.9 | 0.84 | 5.58 | 15.9 | 15.9 | 14.9 | 115 |
| 1730928600 | 15.06 | 0.36 | 2.45 | 14.96 | 15.9 | 14.88 | 132 |
| 1730842200 | 14.7 | -2.23 | -13.17 | 14.7 | 14.7 | 14.7 | 7 |
| 1730755800 | 16.93 | 0.89 | 5.55 | 17.03 | 17.03 | 16.89 | 65 |
| 1730496600 | 16.04 | 0 | 0.00 | 17.49 | 17.49 | 16.04 | 17 |
| 1730410200 | 16.04 | -0.46 | -2.79 | 16.5 | 16.8 | 16.04 | 142 |
| 1730323800 | 16.5 | 1.19 | 7.77 | 16.85 | 16.86 | 16 | 17 |
| 1730237340 | 15.31 | -0.29 | -1.86 | 15.63 | 17.17 | 15 | 3025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
