ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

OIAG11 Ourinvest Innovation Fiagro Imobilirio

7.76
-0.03 (-0.39%)
Last Updated: 13:39:57
Delayed by 15 minutes

OIAG11 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 7.79 -0.03 -0.38% 7.75 7.81 7.71 17,864
Jun 17 2024 7.82 0.12 1.56% 7.65 7.82 7.65 22,431
Jun 14 2024 7.70 0.05 0.65% 7.65 7.81 7.63 26,478
Jun 13 2024 7.65 -0.19 -2.42% 7.80 7.82 7.65 59,246
Jun 12 2024 7.84 -0.06 -0.76% 7.90 7.96 7.83 22,681
Jun 11 2024 7.90 -0.08 -1.00% 7.98 7.99 7.90 16,853
Jun 10 2024 7.98 -0.10 -1.24% 8.05 8.05 7.95 29,274
Jun 07 2024 8.08 -0.14 -1.70% 8.25 8.27 8.08 48,446
Jun 06 2024 8.22 0.04 0.49% 8.18 8.26 8.17 15,843
Jun 05 2024 8.18 -0.07 -0.85% 8.27 8.30 8.11 36,348
Jun 04 2024 8.25 -0.07 -0.84% 8.20 8.27 8.19 26,266
Jun 03 2024 8.32 0.10 1.22% 8.24 8.35 8.23 18,348
May 31 2024 8.22 0.03 0.37% 8.21 8.30 8.14 13,798
May 29 2024 8.19 -0.01 -0.12% 8.21 8.32 8.15 15,184
May 28 2024 8.20 -0.19 -2.26% 8.37 8.50 8.20 61,023
May 27 2024 8.39 0.22 2.69% 8.17 8.50 8.08 73,243
May 24 2024 8.17 0.08 0.99% 8.09 8.19 8.06 27,558
May 23 2024 8.09 -0.01 -0.12% 8.09 8.09 8.06 12,636
May 22 2024 8.10 -0.02 -0.25% 8.13 8.13 8.05 37,165
May 21 2024 8.12 0.00 0.00% 8.12 8.17 8.10 18,798
May 20 2024 8.12 0.02 0.25% 8.10 8.19 8.09 30,287
May 17 2024 8.10 -0.06 -0.74% 8.14 8.16 8.09 33,589
May 16 2024 8.16 -0.01 -0.12% 8.16 8.17 8.12 25,833
May 15 2024 8.17 0.00 0.00% 8.16 8.19 8.14 23,176
May 14 2024 8.17 -0.02 -0.24% 8.21 8.21 8.14 18,217
May 13 2024 8.19 -0.05 -0.61% 8.24 8.25 8.17 16,275
May 10 2024 8.24 0.06 0.73% 8.20 8.28 8.16 17,838
May 09 2024 8.18 -0.17 -2.04% 8.26 8.29 8.14 40,926
May 08 2024 8.35 0.04 0.48% 8.31 8.36 8.28 30,623
May 07 2024 8.31 0.01 0.12% 8.33 8.35 8.28 19,649
May 06 2024 8.30 0.00 0.00% 8.31 8.32 8.26 35,798
May 03 2024 8.30 0.02 0.24% 8.28 8.33 8.23 16,655
May 02 2024 8.28 0.04 0.49% 8.25 8.28 8.21 28,058
Apr 30 2024 8.24 0.01 0.12% 8.23 8.25 8.17 19,698
Apr 29 2024 8.23 0.01 0.12% 8.22 8.25 8.16 24,973
Apr 26 2024 8.22 0.02 0.24% 8.15 8.23 8.14 30,463
Apr 25 2024 8.20 -0.05 -0.61% 8.26 8.26 8.12 60,898
Apr 24 2024 8.25 -0.04 -0.48% 8.29 8.30 8.21 38,010
Apr 23 2024 8.29 0.04 0.48% 8.25 8.31 8.25 18,654
Apr 22 2024 8.25 -0.12 -1.43% 8.37 8.38 8.20 80,422
Apr 19 2024 8.37 0.01 0.12% 8.35 8.41 8.32 43,745
Apr 18 2024 8.36 -0.04 -0.48% 8.42 8.42 8.35 30,439
Apr 17 2024 8.40 0.00 0.00% 8.40 8.41 8.35 20,493
Apr 16 2024 8.40 0.02 0.24% 8.39 8.42 8.37 28,013
Apr 15 2024 8.38 0.02 0.24% 8.38 8.40 8.32 22,438
Apr 12 2024 8.36 0.01 0.12% 8.35 8.41 8.31 45,370
Apr 11 2024 8.35 -0.01 -0.12% 8.36 8.40 8.34 17,579
Apr 10 2024 8.36 0.00 0.00% 8.36 8.42 8.35 17,408
Apr 09 2024 8.36 -0.02 -0.24% 8.39 8.42 8.36 19,413
Apr 08 2024 8.38 -0.16 -1.87% 8.40 8.41 8.31 32,075
Apr 05 2024 8.54 0.20 2.40% 8.41 8.55 8.35 42,336
Apr 04 2024 8.34 -0.06 -0.71% 8.40 8.41 8.34 33,606
Apr 03 2024 8.40 0.00 0.00% 8.40 8.43 8.34 38,783
Apr 02 2024 8.40 -0.02 -0.24% 8.42 8.42 8.35 19,929
Apr 01 2024 8.42 0.02 0.24% 8.40 8.44 8.34 45,741
Mar 28 2024 8.40 0.04 0.48% 8.37 8.40 8.30 34,958
Mar 27 2024 8.36 0.02 0.24% 8.31 8.45 8.28 55,473
Mar 26 2024 8.34 -0.04 -0.48% 8.38 8.42 8.30 74,161
Mar 25 2024 8.38 0.01 0.12% 8.35 8.40 8.34 28,369
Mar 22 2024 8.37 0.02 0.24% 8.35 8.38 8.29 20,722
Mar 21 2024 8.35 0.01 0.12% 8.36 8.44 8.27 25,766

Your Recent History

Delayed Upgrade Clock