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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.45	6.57718120805	37.25	39.78	37.01	3092	37.97798538	FU
4	1.7	4.47368421053	38	39.78	36.37	4130	37.76026077	FU
12	5.23	15.1726138671	34.47	39.78	34.07	5022	36.56479441	FU
26	1.09	2.8231028231	38.61	39.78	32.55	8560	35.88692191	FU
52	2.4	6.43431635389	37.3	40.5	32.55	8028	36.66300675	FU
156	-1.7	-4.10628019324	41.4	44.95	29.37	9672	38.06646264	FU
260	-8.1	-16.9456066946	47.8	47.8	29.37	11547	38.9949407	FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1744925400	39.7	0.76	1.95	39.16	39.78	39.16	379
1744839000	38.94	0.17	0.44	38.77	38.94	38.2	353
1744752600	38.77	0.19	0.49	38.67	38.89	38.62	611
1744666200	38.58	0.67	1.77	38.38	38.62	38.25	2784
1744407000	37.91	0.62	1.66	37.33	38	37.26	8967
1744320600	37.29	-0.65	-1.71	37.25	37.71	37.01	2747
1744234200	37.94	1.25	3.41	36.69	38.7	36.69	16281
1744147800	36.69	-0.42	-1.13	37.7	37.8	36.67	8720
1744061400	37.11	-0.51	-1.36	37.4	37.75	36.37	8996
1743802200	37.62	-1.23	-3.17	38.78	38.78	37.5	1579
1743715800	38.85	0.37	0.96	39.05	39.4	38.85	599
1743629400	38.48	0.41	1.08	38.3	38.49	38.18	353
1743542940	38.07	0.32	0.85	37.9	38.18	37.88	677
1743456600	37.75	-0.34	-0.89	38.09	38.09	37.58	1192
1743197400	38.09	-0.4	-1.04	38.4	38.4	37.77	6107
1743111000	38.49	0.24	0.63	38.29	38.88	38.29	680
1743024600	38.25	0.31	0.82	38.19	38.52	38.16	8963
1742938200	37.94	0.56	1.50	37.71	38.45	37.58	1655
1742851740	37.38	-0.41	-1.08	37.79	37.9	37.38	793
1742592600	37.79	-0.12	-0.32	37.74	37.8	37.66	3894
1742506200	37.91	-0.19	-0.50	38	38.47	37.91	6649
1742419800	38.1	0.34	0.90	37.33	38.32	37.15	3339
1742333400	37.76	0.19	0.51	37.69	37.76	37.51	909
1742247000	37.57	0.6	1.62	36.97	37.6	36.97	2863
1741987800	36.97	1.1	3.07	36.03	37	36.03	494
1741901400	35.87	0.07	0.20	35.8	35.93	35.28	10463
1741814940	35.8	0.13	0.36	35.8	36.13	35.69	2027
1741728600	35.67	-0.26	-0.72	35.96	35.96	35.34	547
1741642140	35.93	-0.22	-0.61	36.15	36.31	35.93	70
1741382940	36.15	0.84	2.38	35.61	36.35	35.14	1356
1741296540	35.31	0.27	0.77	35.1	35.66	34.77	16071
1741210140	35.04	0.04	0.11	35.72	35.72	34.75	840
1740778200	35	-0.84	-2.34	35.75	35.75	34.86	10602
1740691740	35.84	0.31	0.87	35.49	35.84	35.45	10806
1740605400	35.53	-0.82	-2.26	36.36	36.52	35.53	430
1740519000	36.35	-0.12	-0.33	36.8	36.8	36.21	1014
1740432540	36.47	-0.82	-2.20	37.15	37.27	36.47	84
1740173400	37.29	0.18	0.49	37.23	37.47	37.1	17601
1740087000	37.11	-0.26	-0.70	37.01	37.23	37.01	249
1740000540	37.37	-0.28	-0.74	37.54	37.89	37.3	194
1739914140	37.65	-0.33	-0.87	37.64	37.96	37.64	908
1739827800	37.98	0.85	2.29	37.54	38.19	37.54	4363
1739568600	37.13	1.51	4.24	35.8	37.23	35.8	12951
1739482140	35.62	-0.03	-0.08	35.5	35.76	35.43	13388
1739395740	35.65	-0.61	-1.68	35.9	35.9	35.56	3281
1739309400	36.26	0.5	1.40	35.99	36.26	35.99	21038
1739222940	35.76	0.39	1.10	35.83	36.15	35.75	24844
1738963800	35.37	-0.49	-1.37	35.94	35.94	35.25	595
1738877340	35.86	0.49	1.39	35.3	35.88	35.3	5983
1738790940	35.37	-0.45	-1.26	35.52	35.53	35.07	1331
1738704600	35.82	-0.08	-0.22	35.52	35.88	35.49	298
1738618200	35.9	-0.13	-0.36	35.7	36	35.7	1055
1738358940	36.03	-0.19	-0.52	36.22	36.58	36	1516
1738272540	36.22	1.22	3.49	35.3	36.22	35.24	23006
1738186200	35	0.07	0.20	35.01	35.03	34.73	594
1738099740	34.93	-0.34	-0.96	35.12	35.25	34.93	895
1738013340	35.27	0.97	2.83	34.93	35.35	34.93	10664
1737754200	34.3	0.23	0.68	34.38	34.62	34.3	1270
1737667740	34.07	0.13	0.38	34.47	34.52	34.07	721
1737581400	33.94	0	0.00	33.94	33.94	33.94	0
1737495000	33.94	-0.06	-0.18	34	34.07	33.9	1239
1737408600	34	0.11	0.32	34	34.18	33.439999	3662

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fama Fix Trigger Fundo Aplicacao Quotas Fundo Invest (TRIG11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

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)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free