Fama Fix Trigger Fundo Aplicacao Quotas Fundo Invest Historical Data - TRIG11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.63	-1.67508641319	37.61	38.44	36.91	4969	37.93689527	FU
4	3.33	9.89598811293	33.65	38.44	33.5	5217	37.05748344	FU
12	-0.52	-1.38666666667	37.5	39.26	33.33	7581	36.71543871	FU
26	-2.79	-7.01533819462	39.77	41.55	33.33	8983	38.5983381	FU
52	-4.83	-11.5522602248	41.81	44.95	33.33	11955	39.36738059	FU
156	-10.82	-22.6359832636	47.8	47.8	29.37	12463	39.431365	FU
260	-10.82	-22.6359832636	47.8	47.8	29.37	12463	39.431365	FU

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721338200	36.93	-1.14	-2.99	37.07	37.07	36.91	2383
1721251800	38.07	-0.01	-0.03	38.14	38.14	37.98	588
1721165340	38.08	0	0.00	38.16	38.41	37.96	16880
1721079000	38.08	0.83	2.23	38.12	38.12	37.61	4020
1720819800	37.25	-0.93	-2.44	37.61	38.44	37.25	975
1720733400	38.18	0.57	1.52	37.84	38.19	37.84	2299
1720647000	37.61	-0.19	-0.50	37.88	38.16	37.35	3403
1720560540	37.8	0.78	2.11	37.02	37.95	37.02	25726
1720474200	37.02	-0.43	-1.15	37.45	37.45	37	17837
1720215000	37.45	0.56	1.52	37.27	37.45	36.41	4299
1720128540	36.89	1.06	2.96	36.42	36.89	36.42	5241
1720042200	35.83	1.61	4.70	35.1	35.87	35.1	1294
1719955800	34.22	-0.63	-1.81	34.82	35.05	34.22	2330
1719869400	34.85	-0.12	-0.34	34.75	35.16	34.75	2036
1719610200	34.97	-0.31	-0.88	34.99	35.26	34.97	4602
1719523800	35.28	0.71	2.05	34.8	35.32	34.63	3829
1719437400	34.57	-0.28	-0.80	34.65	34.79	34.2	858
1719351000	34.85	0.05	0.14	34.8	35.04	34.5	1591
1719264600	34.8	0.72	2.11	34.3	34.87	34.3	2194
1719005400	34.08	0.29	0.86	33.65	34.29	33.5	1964
1718918940	33.79	0.14	0.42	34.18	34.4	33.66	26652
1718832540	33.65	0.05	0.15	33.5	33.88	33.33	2395
1718746200	33.6	-0.18	-0.53	33.78	33.91	33.54	1535
1718659800	33.78	-0.22	-0.65	33.75	33.8	33.68	696
1718400600	34	-0.05	-0.15	34.04	34.27	33.93	204
1718314200	34.05	-0.32	-0.93	34.9	34.9	33.93	10166
1718227800	34.37	-0.68	-1.94	34.89	35.07	34.37	1378
1718141400	35.05	0.53	1.54	34.71	35.05	34.64	1027
1718055000	34.52	-0.46	-1.32	34.9	34.9	34.44	5729
1717795800	34.98	-0.78	-2.18	35.39	35.5	34.93	7990
1717709400	35.76	0.58	1.65	35.51	35.89	35.51	5405
1717622940	35.18	-0.48	-1.35	35.5	36	35.16	4836
1717536600	35.66	-0.34	-0.94	35.65	35.85	35.48	14167
1717450200	36	-1.63	-4.33	35.76	36.21	35.54	20794
1717191000	37.63	1.57	4.35	36.07	37.63	35.51	7767
1717018140	36.06	-0.16	-0.44	36.2	36.2	35.9	10471
1716931740	36.22	-0.33	-0.90	37.1	37.1	36.22	34
1716845340	36.55	0.03	0.08	36.58	36.58	36.37	1248
1716586200	36.52	-0.5	-1.35	36.71	36.71	36.52	3754
1716499800	37.02	0.34	0.93	37.14	37.14	36.46	6139
1716413340	36.68	-0.8	-2.13	37.46	37.46	36.68	2441
1716327000	37.48	0	0.00	37.47	37.49	37.4	11069
1716240600	37.48	0.16	0.43	37.17	37.66	37.17	3092
1715981400	37.32	-0.09	-0.24	37.63	37.63	37.24	8240
1715895000	37.41	0.4	1.08	37.04	37.46	37.04	4457
1715808600	37.01	0	0.00	37.11	38.71	36.93	66937
1715722200	37.01	0.27	0.73	36.74	37.29	36.56	14503
1715635800	36.74	-0.26	-0.70	37	37.05	36.63	3092
1715376600	37	-0.55	-1.46	37.87	37.94	37	8265
1715290140	37.55	-0.61	-1.60	37.47	37.58	37.03	17778
1715203800	38.16	0.11	0.29	37.84	38.31	37.84	18145
1715117400	38.05	-0.33	-0.86	38.4	38.68	38.05	3727
1715031000	38.38	-0.66	-1.69	39.26	39.26	38.38	4353
1714771800	39.04	1.04	2.74	38.16	39.12	38.16	11237
1714685400	38	0.75	2.01	37.25	38.03	37.25	13927
1714512600	37.25	-0.72	-1.90	37.87	37.87	37.25	365
1714426200	37.97	0.17	0.45	37.8	37.99	37.8	10278
1714167000	37.8	0.92	2.49	37.5	37.8	37.5	1054
1714080540	36.88	-0.02	-0.05	36.62	37.02	36.45	15699
1713994200	36.9	-0.23	-0.62	37.13	37.81	36.61	1680
1713907800	37.13	-0.14	-0.38	36.95	37.31	36.78	1828
1713821340	37.27	0.28	0.76	36.99	37.5	36.92	13672
1713562200	36.99	0.42	1.15	36.83	37.95	36.83	787

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fama Fix Trigger Fundo Aplicacao Quotas Fundo Invest (TRIG11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fama Fix Trigger Fundo Aplicacao Quotas Fundo Invest (TRIG11) Historical

Fama Fix Trigger Fundo Aplicacao Quotas Fundo Invest (TRIG11)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History