Ourinvest Innovation Fiagro Imobilirio (OIAG11)
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 | -0.02 | -0.274348422497 | 7.29 | 7.3 | 7.08 | 15505 | 7.21480084 | FU |
| 4 | -0.06 | -0.818553888131 | 7.33 | 7.46 | 7 | 20343 | 7.28130132 | FU |
| 12 | -0.36 | -4.71821756225 | 7.63 | 7.82 | 6.48 | 24515 | 7.23867936 | FU |
| 26 | -0.68 | -8.5534591195 | 7.95 | 8.35 | 6.48 | 24660 | 7.64373794 | FU |
| 52 | -1.66 | -18.5890257559 | 8.93 | 9.07 | 6.48 | 26677 | 8.00156905 | FU |
| 156 | -2.68 | -26.9346733668 | 9.95 | 11.2 | 6.48 | 21823 | 8.81760603 | FU |
| 260 | -2.68 | -26.9346733668 | 9.95 | 11.2 | 6.48 | 21823 | 8.81760603 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738099740 | 7.22 | 0.01 | 0.14 | 7.28 | 7.28 | 7.15 | 11167 |
| 1738013340 | 7.21 | 0.03 | 0.42 | 7.16 | 7.24 | 7.1 | 23670 |
| 1737754200 | 7.18 | -0.02 | -0.28 | 7.15 | 7.29 | 7.15 | 12503 |
| 1737667740 | 7.2 | -0.02 | -0.28 | 7.29 | 7.29 | 7.14 | 6748 |
| 1737581400 | 7.22 | 0 | 0.00 | 7.22 | 7.22 | 7.22 | 0 |
| 1737495000 | 7.22 | -0.07 | -0.96 | 7.29 | 7.31 | 7.14 | 18497 |
| 1737408600 | 7.29 | 0.08 | 1.11 | 7.29 | 7.35 | 7.16 | 20349 |
| 1737149400 | 7.21 | -0.13 | -1.77 | 7.34 | 7.4 | 7.12 | 22434 |
| 1737062940 | 7.34 | 0.05 | 0.69 | 7.29 | 7.35 | 7.1 | 17830 |
| 1736976540 | 7.29 | 0.02 | 0.28 | 7.2 | 7.32 | 7.15 | 28026 |
| 1736890140 | 7.27 | 0.06 | 0.83 | 7.21 | 7.27 | 7.1 | 26744 |
| 1736803740 | 7.21 | -0.09 | -1.23 | 7.22 | 7.33 | 7 | 52450 |
| 1736544540 | 7.3 | 0.02 | 0.27 | 7.23 | 7.33 | 7.2 | 30309 |
| 1736458140 | 7.28 | -0.09 | -1.22 | 7.21 | 7.29 | 7.21 | 14067 |
| 1736371740 | 7.37 | -0.06 | -0.81 | 7.43 | 7.43 | 7.32 | 9643 |
| 1736285400 | 7.43 | 0 | 0.00 | 7.45 | 7.45 | 7.28 | 17485 |
| 1736198940 | 7.43 | -0.03 | -0.40 | 7.46 | 7.46 | 7.37 | 9258 |
| 1735939740 | 7.46 | 0.1 | 1.36 | 7.44 | 7.46 | 7.28 | 17862 |
| 1735853400 | 7.36 | 0.03 | 0.41 | 7.33 | 7.41 | 7.2 | 24030 |
| 1735594200 | 7.33 | 0.3 | 4.27 | 7.11 | 7.35 | 7.05 | 15787 |
| 1735334940 | 7.03 | 0.28 | 4.15 | 6.82 | 7.04 | 6.76 | 15309 |
| 1735248540 | 6.75 | 0.1 | 1.50 | 6.72 | 6.94 | 6.68 | 50599 |
| 1734989340 | 6.65 | 0.08 | 1.22 | 6.57 | 6.95 | 6.55 | 71870 |
| 1734730200 | 6.57 | -0.01 | -0.15 | 6.54 | 6.74 | 6.48 | 26502 |
| 1734643800 | 6.58 | -0.17 | -2.52 | 6.75 | 6.79 | 6.53 | 24349 |
| 1734557400 | 6.75 | -0.18 | -2.60 | 6.98 | 7.01 | 6.75 | 26419 |
| 1734470940 | 6.93 | -0.08 | -1.14 | 6.97 | 7.02 | 6.9 | 17513 |
| 1734384540 | 7.01 | -0.02 | -0.28 | 7.03 | 7.11 | 7 | 19536 |
| 1734125340 | 7.03 | 0.15 | 2.18 | 6.94 | 7.37 | 6.94 | 27625 |
| 1734039000 | 6.88 | 0.06 | 0.88 | 6.89 | 6.95 | 6.76 | 25695 |
| 1733952540 | 6.82 | -0.12 | -1.73 | 6.81 | 7.19 | 6.77 | 34204 |
| 1733866140 | 6.94 | -0.25 | -3.48 | 7.1 | 7.19 | 6.91 | 31506 |
| 1733779740 | 7.19 | -0.23 | -3.10 | 7.27 | 7.32 | 7.15 | 13351 |
| 1733520600 | 7.42 | 0.09 | 1.23 | 7.4 | 7.42 | 7.22 | 21693 |
| 1733434200 | 7.33 | -0.04 | -0.54 | 7.45 | 7.45 | 7.27 | 17655 |
| 1733347800 | 7.37 | -0.06 | -0.81 | 7.36 | 7.45 | 7.3 | 17270 |
| 1733261340 | 7.43 | -0.02 | -0.27 | 7.45 | 7.52 | 7.36 | 14631 |
| 1733174940 | 7.45 | -0.12 | -1.59 | 7.57 | 7.69 | 7.42 | 17505 |
| 1732915740 | 7.57 | 0.01 | 0.13 | 7.64 | 7.66 | 7.5 | 33624 |
| 1732829400 | 7.56 | -0.03 | -0.40 | 7.58 | 7.68 | 7.54 | 41795 |
| 1732743000 | 7.59 | 0.11 | 1.47 | 7.48 | 7.74 | 7.41 | 59890 |
| 1732656600 | 7.48 | 0.12 | 1.63 | 7.44 | 7.51 | 7.36 | 16927 |
| 1732570140 | 7.36 | 0.03 | 0.41 | 7.57 | 7.57 | 7.35 | 26974 |
| 1732310940 | 7.33 | -0.02 | -0.27 | 7.35 | 7.44 | 7.31 | 19743 |
| 1732224600 | 7.35 | -0.04 | -0.54 | 7.45 | 7.45 | 7.32 | 17842 |
| 1732051800 | 7.39 | -0.06 | -0.81 | 7.33 | 7.46 | 7.31 | 24210 |
| 1731965340 | 7.45 | 0.06 | 0.81 | 7.45 | 7.46 | 7.36 | 19971 |
| 1731619800 | 7.39 | -0.07 | -0.94 | 7.5 | 7.5 | 7.34 | 17012 |
| 1731533400 | 7.46 | 0.05 | 0.67 | 7.49 | 7.49 | 7.3 | 21000 |
| 1731446940 | 7.41 | -0.16 | -2.11 | 7.57 | 7.68 | 7.4 | 23165 |
| 1731360540 | 7.57 | -0.11 | -1.43 | 7.68 | 7.77 | 7.4 | 27989 |
| 1731101400 | 7.68 | -0.1 | -1.29 | 7.64 | 7.8 | 7.46 | 29200 |
| 1731014940 | 7.78 | 0.04 | 0.52 | 7.74 | 7.82 | 7.69 | 33701 |
| 1730928600 | 7.74 | -0.03 | -0.39 | 7.63 | 7.77 | 7.63 | 35253 |
| 1730842200 | 7.77 | 0.02 | 0.26 | 7.73 | 7.77 | 7.42 | 32528 |
| 1730755800 | 7.75 | 0.04 | 0.52 | 7.71 | 7.75 | 7.6 | 19651 |
| 1730496600 | 7.71 | 0.16 | 2.12 | 7.73 | 7.75 | 7.58 | 18143 |
| 1730410200 | 7.55 | 0.02 | 0.27 | 7.53 | 7.66 | 7.52 | 14060 |
| 1730323800 | 7.53 | 0.08 | 1.07 | 7.5 | 7.59 | 7.42 | 10537 |
| 1730237340 | 7.45 | 0.04 | 0.54 | 7.37 | 7.5 | 7.37 | 13904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
