![High Fundo de Investimento Agro Fiagro Imobiliario](/common/images/company/BOV_HGAG11.png)
High Fundo de Investimento Agro Fiagro Imobiliario (HGAG11)
BOV
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 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.