High Fundo de Investimento Agro Fiagro Imobiliario (HGAG11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9 | 24.1666666667 | 12 | 14.95 | 11.95 | 64 | 13.24682292 | FU |
| 4 | 5.15 | 52.8205128205 | 9.75 | 14.95 | 9.03 | 107 | 10.50381175 | FU |
| 12 | 1.82 | 13.9143730887 | 13.08 | 14.95 | 9.02 | 165 | 9.9918674 | FU |
| 26 | -3.99 | -21.1222869243 | 18.89 | 19.49 | 9.02 | 200 | 13.12329701 | FU |
| 52 | -7.08 | -32.2111010009 | 21.98 | 22.59 | 9.02 | 188 | 15.57239864 | FU |
| 156 | -88.6 | -85.6038647343 | 103.5 | 104.82 | 9.02 | 701 | 33.701291 | FU |
| 260 | -88.6 | -85.6038647343 | 103.5 | 104.82 | 9.02 | 701 | 33.701291 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 13.97 | 0.97 | 7.46 | 13 | 14.2 | 11.95 | 62 |
| 1741210140 | 13 | 0.15 | 1.17 | 11.95 | 13 | 11.95 | 45 |
| 1740778200 | 12.85 | 2.05 | 18.98 | 12 | 12.88 | 12 | 85 |
| 1740691740 | 10.8 | 0.05 | 0.47 | 10.8 | 13 | 10.8 | 234 |
| 1740605400 | 10.75 | 0.75 | 7.50 | 9.27 | 10.8 | 9.25 | 676 |
| 1740519000 | 10 | 0 | 0.00 | 10 | 10 | 9.76 | 145 |
| 1740432540 | 10 | 0.82 | 8.93 | 9.03 | 10 | 9.03 | 14 |
| 1740173400 | 9.18 | -0.81 | -8.11 | 9.4 | 10 | 9.03 | 220 |
| 1740087000 | 9.99 | -0.01 | -0.10 | 9.5 | 10 | 9.5 | 16 |
| 1740000540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 20 |
| 1739914140 | 10 | 0.02 | 0.20 | 9.98 | 10 | 9.49 | 23 |
| 1739827800 | 9.98 | 0.03 | 0.30 | 9.98 | 9.98 | 9.11 | 37 |
| 1739568600 | 9.95 | 0.83 | 9.10 | 9.89 | 9.98 | 9.07 | 133 |
| 1739482140 | 9.1199999 | 0.02 | 0.22 | 9.1199999 | 9.18 | 9.11 | 109 |
| 1739395740 | 9.1 | -0.79 | -7.99 | 9.06 | 9.8 | 9.06 | 68 |
| 1739309400 | 9.89 | -0.01 | -0.10 | 9.06 | 9.9 | 9.06 | 9 |
| 1739222940 | 9.9 | 0 | 0.00 | 9.26 | 9.9 | 9.26 | 11 |
| 1738963800 | 9.9 | 0 | 0.00 | 9.75 | 9.9 | 9.75 | 16 |
| 1738877340 | 9.9 | 0.79 | 8.67 | 9.02 | 9.9 | 9.02 | 224 |
| 1738790940 | 9.11 | -0.3 | -3.19 | 9.44 | 9.44 | 9.11 | 349 |
| 1738704600 | 9.41 | 0.06 | 0.64 | 10 | 10 | 9.4 | 126 |
| 1738618200 | 9.35 | 0.15 | 1.63 | 9.24 | 9.35 | 9.24 | 33 |
| 1738358940 | 9.2 | -0.14 | -1.50 | 9.73 | 9.73 | 9.2 | 533 |
| 1738272540 | 9.34 | 0.02 | 0.21 | 9.32 | 9.44 | 9.32 | 60 |
| 1738186200 | 9.32 | -0.78 | -7.72 | 10.1 | 10.19 | 9.32 | 117 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
