Nch Eqi Recebiveis do Agronegocio (NCRA11)
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 | -0.17 | -1.92962542565 | 8.81 | 8.98 | 8.51 | 7263 | 8.74575736 | FU |
| 4 | 0.31 | 3.72148859544 | 8.33 | 8.98 | 8.17 | 8070 | 8.49003755 | FU |
| 12 | -0.32 | -3.57142857143 | 8.96 | 9.29 | 8.01 | 11866 | 8.67590866 | FU |
| 26 | -1.76 | -16.9230769231 | 10.4 | 10.48 | 8.01 | 14897 | 9.31973735 | FU |
| 52 | -2.35 | -21.3830755232 | 10.99 | 11.76 | 8.01 | 20896 | 10.21445755 | FU |
| 156 | -85.26 | -90.7987220447 | 93.9 | 99.5 | 8.01 | 11805 | 15.54232834 | FU |
| 260 | -85.26 | -90.7987220447 | 93.9 | 99.5 | 8.01 | 11805 | 15.54232834 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 8.64 | -0.06 | -0.69 | 8.72 | 8.72 | 8.51 | 11063 |
| 1721424600 | 8.7 | 0.09 | 1.05 | 8.63 | 8.76 | 8.55 | 3850 |
| 1721338200 | 8.61 | -0.04 | -0.46 | 8.65 | 8.66 | 8.59 | 5367 |
| 1721251800 | 8.65 | -0.19 | -2.15 | 8.8 | 8.8 | 8.6199999 | 8680 |
| 1721165340 | 8.84 | 0 | 0.00 | 8.91 | 8.98 | 8.7899999 | 11725 |
| 1721079000 | 8.84 | 0.05 | 0.57 | 8.81 | 8.94 | 8.66 | 6695 |
| 1720819800 | 8.7899999 | 0.19 | 2.21 | 8.6 | 8.85 | 8.58 | 8482 |
| 1720733400 | 8.6 | 0.1 | 1.18 | 8.52 | 8.65 | 8.5 | 3790 |
| 1720647000 | 8.5 | -0.01 | -0.12 | 8.52 | 8.57 | 8.49 | 4221 |
| 1720560540 | 8.51 | -0.02 | -0.23 | 8.55 | 8.59 | 8.49 | 6673 |
| 1720474200 | 8.53 | 0.03 | 0.35 | 8.51 | 8.59 | 8.5 | 4960 |
| 1720215000 | 8.5 | 0.1 | 1.19 | 8.42 | 8.59 | 8.4 | 5326 |
| 1720128540 | 8.4 | 0 | 0.00 | 8.28 | 8.45 | 8.28 | 3678 |
| 1720042200 | 8.4 | 0.04 | 0.48 | 8.38 | 8.4 | 8.31 | 16647 |
| 1719955800 | 8.36 | 0 | 0.00 | 8.38 | 8.44 | 8.27 | 15924 |
| 1719869400 | 8.36 | -0.1 | -1.18 | 8.46 | 8.5 | 8.26 | 11969 |
| 1719610200 | 8.46 | 0.09 | 1.08 | 8.3699999 | 8.48 | 8.35 | 7965 |
| 1719523800 | 8.3699999 | 0.06 | 0.72 | 8.36 | 8.3699999 | 8.32 | 4735 |
| 1719437400 | 8.31 | 0.09 | 1.09 | 8.21 | 8.35 | 8.17 | 16998 |
| 1719351000 | 8.22 | -0.05 | -0.60 | 8.25 | 8.28 | 8.2 | 6638 |
| 1719264600 | 8.27 | -0.09 | -1.08 | 8.33 | 8.36 | 8.22 | 7076 |
| 1719005400 | 8.36 | 0.2 | 2.45 | 8.16 | 8.36 | 8.13 | 6635 |
| 1718918940 | 8.16 | -0.04 | -0.49 | 8.15 | 8.23 | 8.13 | 13182 |
| 1718832540 | 8.2 | -0.3 | -3.53 | 8.2899999 | 8.3 | 8.01 | 44291 |
| 1718746200 | 8.5 | -0.01 | -0.12 | 8.6 | 8.6 | 8.3 | 20997 |
| 1718659800 | 8.51 | 0.06 | 0.71 | 8.45 | 8.53 | 8.3 | 9482 |
| 1718400600 | 8.45 | 0.03 | 0.36 | 8.47 | 8.5 | 8.39 | 7014 |
| 1718314200 | 8.42 | -0.11 | -1.29 | 8.5 | 8.5 | 8.42 | 11004 |
| 1718227800 | 8.53 | 0.01 | 0.12 | 8.52 | 8.57 | 8.49 | 4026 |
| 1718141400 | 8.52 | -0.05 | -0.58 | 8.47 | 8.56 | 8.4 | 19674 |
| 1718055000 | 8.57 | -0.01 | -0.12 | 8.61 | 8.6199999 | 8.42 | 8820 |
| 1717795800 | 8.58 | 0.04 | 0.47 | 8.52 | 8.59 | 8.52 | 6064 |
| 1717709400 | 8.5399999 | -0.01 | -0.12 | 8.59 | 8.61 | 8.52 | 9571 |
| 1717622940 | 8.55 | -0.08 | -0.93 | 8.6 | 8.64 | 8.55 | 7143 |
| 1717536600 | 8.63 | -0.02 | -0.23 | 8.61 | 8.63 | 8.56 | 11779 |
| 1717450200 | 8.65 | -0.03 | -0.35 | 8.69 | 8.7 | 8.58 | 19983 |
| 1717191000 | 8.68 | -0.01 | -0.12 | 8.68 | 8.7 | 8.56 | 26482 |
| 1717018140 | 8.69 | -0.06 | -0.69 | 8.74 | 8.74 | 8.53 | 28538 |
| 1716931740 | 8.75 | -0.03 | -0.34 | 8.86 | 8.86 | 8.6 | 28014 |
| 1716845340 | 8.78 | -0.19 | -2.12 | 8.95 | 8.95 | 8.76 | 26188 |
| 1716586200 | 8.97 | 0.01 | 0.11 | 9 | 9.01 | 8.9 | 12235 |
| 1716499800 | 8.96 | 0.05 | 0.56 | 8.91 | 9.0399999 | 8.91 | 4164 |
| 1716413340 | 8.91 | -0.03 | -0.34 | 8.96 | 9 | 8.9 | 5243 |
| 1716327000 | 8.94 | -0.02 | -0.22 | 8.96 | 8.96 | 8.91 | 8450 |
| 1716240600 | 8.96 | -0.15 | -1.65 | 9.01 | 9.01 | 8.92 | 7358 |
| 1715981400 | 9.11 | -0.02 | -0.22 | 9.13 | 9.13 | 9.1 | 12959 |
| 1715895000 | 9.13 | 0.04 | 0.44 | 9.11 | 9.2899999 | 9.1 | 29131 |
| 1715808600 | 9.09 | 0.06 | 0.66 | 9.05 | 9.15 | 8.95 | 17095 |
| 1715722200 | 9.03 | -0.05 | -0.55 | 9.1 | 9.15 | 8.98 | 7917 |
| 1715635800 | 9.08 | 0.14 | 1.57 | 8.96 | 9.11 | 8.94 | 14400 |
| 1715376600 | 8.94 | -0.02 | -0.22 | 8.96 | 8.99 | 8.92 | 6994 |
| 1715290140 | 8.96 | -0.03 | -0.33 | 8.99 | 8.99 | 8.92 | 4261 |
| 1715203800 | 8.99 | 0.07 | 0.78 | 8.93 | 9 | 8.8699999 | 8731 |
| 1715117400 | 8.92 | 0 | 0.00 | 8.94 | 8.98 | 8.9 | 17229 |
| 1715031000 | 8.92 | -0.08 | -0.89 | 9 | 9 | 8.91 | 20278 |
| 1714771800 | 9 | 0 | 0.00 | 9.03 | 9.05 | 8.9 | 14777 |
| 1714685400 | 9 | -0.01 | -0.11 | 9.02 | 9.0399999 | 8.93 | 7040 |
| 1714512600 | 9.01 | 0.06 | 0.67 | 8.97 | 9.03 | 8.88 | 7581 |
| 1714426200 | 8.95 | 0 | 0.00 | 8.96 | 9.0399999 | 8.8699999 | 12096 |
| 1714167000 | 8.95 | -0.1 | -1.10 | 9 | 9.05 | 8.95 | 16606 |
| 1714080540 | 9.05 | 0.04 | 0.44 | 9.05 | 9.07 | 8.96 | 14698 |
| 1713994200 | 9.01 | -0.07 | -0.77 | 9.09 | 9.09 | 8.98 | 13475 |
| 1713907800 | 9.08 | -0.02 | -0.22 | 9.08 | 9.11 | 9.01 | 16767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
