Sfi Invest do Agronegocio Fiagroimob Unica (IAGR11)
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 | -0.01 | -0.326797385621 | 3.06 | 3.21 | 3 | 3491 | 3.05228861 | FU |
| 4 | -0.1 | -3.1746031746 | 3.15 | 3.5 | 2.9 | 10115 | 3.04204383 | FU |
| 12 | -0.71 | -18.8829787234 | 3.76 | 3.98 | 2.9 | 8720 | 3.31515034 | FU |
| 26 | -2.03 | -39.9606299213 | 5.08 | 5.19 | 2.9 | 9152 | 3.87668523 | FU |
| 52 | -99.86 | -97.0362452629 | 102.91 | 103 | 2.9 | 8297 | 7.03871173 | FU |
| 156 | -96.94 | -96.9496949695 | 99.99 | 106 | 2.9 | 5972 | 8.36474376 | FU |
| 260 | -96.94 | -96.9496949695 | 99.99 | 106 | 2.9 | 5972 | 8.36474376 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 3.05 | -0.05 | -1.61 | 3.12 | 3.12 | 3 | 6955 |
| 1721079000 | 3.1 | 0.07 | 2.31 | 3.04 | 3.15 | 3.02 | 2357 |
| 1720819800 | 3.0299999 | -0.04 | -1.30 | 3.07 | 3.08 | 3 | 5036 |
| 1720733400 | 3.07 | 0.04 | 1.32 | 3.04 | 3.11 | 3 | 3682 |
| 1720647000 | 3.0299999 | -0.02 | -0.66 | 3.06 | 3.18 | 3.0299999 | 2541 |
| 1720560540 | 3.05 | 0 | 0.00 | 3.06 | 3.21 | 3.02 | 3840 |
| 1720474200 | 3.05 | 0.03 | 0.99 | 3.0299999 | 3.09 | 3 | 3027 |
| 1720215000 | 3.02 | 0.02 | 0.67 | 3.0099999 | 3.05 | 2.97 | 1150 |
| 1720128540 | 3 | 0 | 0.00 | 3.0099999 | 3.1 | 2.96 | 3175 |
| 1720042200 | 3 | 0 | 0.00 | 3.0099999 | 3.14 | 2.95 | 2751 |
| 1719955800 | 3 | -0.14 | -4.46 | 3.21 | 3.21 | 2.94 | 34548 |
| 1719869400 | 3.14 | -0.29 | -8.45 | 2.94 | 3.38 | 2.94 | 11017 |
| 1719610200 | 3.43 | 0.45 | 15.10 | 2.99 | 3.5 | 2.93 | 24384 |
| 1719523800 | 2.98 | 0.06 | 2.05 | 2.93 | 2.98 | 2.92 | 4234 |
| 1719437400 | 2.92 | 0 | 0.00 | 2.95 | 2.95 | 2.9 | 9782 |
| 1719351000 | 2.92 | -0.01 | -0.34 | 2.99 | 2.99 | 2.91 | 4479 |
| 1719264600 | 2.93 | 0.03 | 1.03 | 2.91 | 3 | 2.91 | 23291 |
| 1719005400 | 2.9 | -0.11 | -3.65 | 3.0099999 | 3.02 | 2.9 | 32064 |
| 1718918940 | 3.0099999 | -0.04 | -1.31 | 3.05 | 3.05 | 3 | 2348 |
| 1718832540 | 3.05 | 0 | 0.00 | 3.06 | 3.19 | 2.99 | 12674 |
| 1718746200 | 3.05 | -0.16 | -4.98 | 3.15 | 3.2 | 3.05 | 15922 |
| 1718659800 | 3.21 | 0.02 | 0.63 | 3.23 | 3.24 | 3.13 | 1256 |
| 1718400600 | 3.19 | 0.06 | 1.92 | 3.17 | 3.32 | 3.1 | 4678 |
| 1718314200 | 3.13 | -0.14 | -4.28 | 3.32 | 3.32 | 3.09 | 20009 |
| 1718227800 | 3.27 | -0.1 | -2.97 | 3.38 | 3.42 | 3.09 | 5656 |
| 1718141400 | 3.37 | -0.04 | -1.17 | 3.42 | 3.42 | 3.36 | 854 |
| 1718055000 | 3.41 | 0.03 | 0.89 | 3.39 | 3.41 | 3.31 | 2074 |
| 1717795800 | 3.38 | -0.01 | -0.29 | 3.38 | 3.42 | 3.29 | 4411 |
| 1717709400 | 3.39 | 0.01 | 0.30 | 3.39 | 3.44 | 3.3 | 1820 |
| 1717622940 | 3.38 | 0.04 | 1.20 | 3.35 | 3.45 | 3.33 | 8563 |
| 1717536600 | 3.34 | -0.04 | -1.18 | 3.39 | 3.45 | 3.32 | 4476 |
| 1717450200 | 3.38 | -0.14 | -3.98 | 3.53 | 3.63 | 3.32 | 7755 |
| 1717191000 | 3.52 | 0.17 | 5.07 | 3.2799999 | 3.53 | 3.27 | 17784 |
| 1717018140 | 3.35 | -0.04 | -1.18 | 3.39 | 3.39 | 3.2799999 | 12693 |
| 1716931740 | 3.39 | -0.01 | -0.29 | 3.38 | 3.43 | 3.36 | 6729 |
| 1716845340 | 3.4 | -0.09 | -2.58 | 3.46 | 3.5 | 3.38 | 22743 |
| 1716586200 | 3.49 | 0.04 | 1.16 | 3.46 | 3.51 | 3.45 | 1398 |
| 1716499800 | 3.45 | -0.06 | -1.71 | 3.52 | 3.53 | 3.45 | 7653 |
| 1716413340 | 3.51 | -0.02 | -0.57 | 3.53 | 3.53 | 3.5 | 1577 |
| 1716327000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.5 | 1717 |
| 1716240600 | 3.53 | 0.03 | 0.86 | 3.51 | 3.6 | 3.45 | 2076 |
| 1715981400 | 3.5 | 0.02 | 0.57 | 3.44 | 3.52 | 3.44 | 7894 |
| 1715895000 | 3.48 | 0.02 | 0.58 | 3.47 | 3.48 | 3.4 | 6818 |
| 1715808600 | 3.46 | 0.06 | 1.76 | 3.46 | 3.49 | 3.4 | 11383 |
| 1715722200 | 3.4 | -0.07 | -2.02 | 3.44 | 3.52 | 3.4 | 2960 |
| 1715635800 | 3.47 | -0.11 | -3.07 | 3.51 | 3.59 | 3.4 | 39466 |
| 1715376600 | 3.58 | -0.02 | -0.56 | 3.62 | 3.65 | 3.51 | 4906 |
| 1715290140 | 3.6 | 0.04 | 1.12 | 3.57 | 3.67 | 3.57 | 2635 |
| 1715203800 | 3.56 | -0.14 | -3.78 | 3.7 | 3.71 | 3.5 | 12911 |
| 1715117400 | 3.7 | -0.01 | -0.27 | 3.63 | 3.71 | 3.6 | 1596 |
| 1715031000 | 3.71 | -0.01 | -0.27 | 3.71 | 3.71 | 3.59 | 20836 |
| 1714771800 | 3.72 | 0.05 | 1.36 | 3.68 | 3.74 | 3.63 | 5865 |
| 1714685400 | 3.67 | -0.28 | -7.09 | 3.96 | 3.96 | 3.45 | 8506 |
| 1714512600 | 3.95 | 0.3 | 8.22 | 3.66 | 3.98 | 3.61 | 9419 |
| 1714426200 | 3.65 | -0.05 | -1.35 | 3.71 | 3.73 | 3.62 | 3559 |
| 1714167000 | 3.7 | 0.04 | 1.09 | 3.74 | 3.78 | 3.69 | 3848 |
| 1714080540 | 3.66 | -0.08 | -2.14 | 3.78 | 3.79 | 3.43 | 5750 |
| 1713994200 | 3.74 | -0.05 | -1.32 | 3.8 | 3.83 | 3.74 | 12438 |
| 1713907800 | 3.79 | 0.04 | 1.07 | 3.76 | 3.92 | 3.65 | 6772 |
| 1713821340 | 3.75 | -0.07 | -1.83 | 3.83 | 3.85 | 3.7 | 21867 |
| 1713562200 | 3.82 | -0.03 | -0.78 | 3.89 | 3.9 | 3.82 | 13677 |
| 1713475800 | 3.85 | -0.05 | -1.28 | 3.87 | 3.9 | 3.85 | 864 |
| 1713389400 | 3.9 | 0.01 | 0.26 | 3.9 | 3.91 | 3.86 | 17471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
