Credito Fiagro Historical Data - BBGO11 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
Credito Fiagro (BBGO11)
Credito Fiagro (BBGO11) Historical

Credito Fiagro (BBGO11)

87.25

0.14

( 0.16% )

Updated: 09:37:29

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.37	1.59524918491	85.88	87.34	85.16	3982	86.42816292	FU
4	1.05	1.2180974478	86.2	87.34	85.16	4484	85.88168517	FU
12	-0.76	-0.863538234292	88.01	90.89	85	5026	87.62125969	FU
26	-1.59	-1.78973435389	88.84	92.08	82.97	5557	87.32483957	FU
52	7.72	9.70702879417	79.53	94.9	79.1	5352	87.90108463	FU
156	-12.75	-12.75	100	100	76.97	3907	86.16235109	FU
260	-12.75	-12.75	100	100	76.97	3907	86.16235109	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714080540	87.1	0.1	0.11	87	87.25	86.7	4328
1713994200	87	-0.18	-0.21	87.24	87.24	87	1997
1713907800	87.18	1.08	1.25	86.28	87.34	86.28	2891
1713821340	86.1	0.42	0.49	85.68	87	85.64	4236
1713562200	85.68	-0.09	-0.10	85.88	85.89	85.16	6460
1713475800	85.77	0.14	0.16	85.56	85.8	85.52	3616
1713389400	85.63	0.04	0.05	85.79	85.9	85.58	1985
1713302940	85.59	0.09	0.11	85.68	85.8	85.5	3089
1713216600	85.5	-0.35	-0.41	85.9	85.9	85.5	6345
1712957400	85.85	0.08	0.09	85.92	85.94	85.5	7378
1712870940	85.77	-0.13	-0.15	85.94	85.94	85.52	3962
1712784540	85.9	-0.05	-0.06	85.94	85.94	85.85	1286
1712698140	85.95	-0.05	-0.06	86	86.44	85.49	6668
1712611740	86	0.3	0.35	86.15	86.47	85.58	2715
1712352600	85.7	0.24	0.28	85.46	86.16	85.3	4146
1712266140	85.46	-0.02	-0.02	85.48	85.78	85.26	4732
1712179740	85.48	-0.02	-0.02	85.5	85.93	85.21	9199
1712093400	85.5	-0.59	-0.69	86.09	86.09	85.5	4159
1712006940	86.09	-0.66	-0.76	86.2	86.91	85.9	6010
1711661400	86.75	-0.84	-0.96	87.1	87.1	85	25566
1711574940	87.59	-0.31	-0.35	87.83	87.9	87	7294
1711488540	87.9	-0.27	-0.31	88.2	88.45	87.82	6141
1711402140	88.17	0.18	0.20	88.2	88.2	87.98	1829
1711143000	87.99	0.01	0.01	87.95	88	87.95	2128
1711056600	87.98	0.04	0.05	87.9	87.98	87	7977
1710970200	87.94	-0.01	-0.01	87.98	87.98	87.9	2782
1710883740	87.95	0.11	0.13	88	88	87.85	4700
1710797400	87.84	0.16	0.18	87.03	88	87.03	9207
1710538200	87.68	-0.77	-0.87	88.45	88.89	87.03	7416
1710451740	88.45	-0.25	-0.28	88.8	88.91	88.07	7887
1710365400	88.7	-0.02	-0.02	88.71	89.23	88.25	3550
1710278940	88.72	-0.48	-0.54	89.1	89.25	88.71	2155
1710192600	89.2	0.39	0.44	89.19	89.25	88.71	4179
1709933400	88.81	0.12	0.14	88.7	88.88	88.7	2797
1709847000	88.69	-0.16	-0.18	88.76	88.87	88.5	2517
1709760540	88.85	0.1	0.11	88.79	89.23	88.79	3239
1709674200	88.75	0.2	0.23	88.55	89.2	88.55	4170
1709587740	88.55	-0.11	-0.12	88.67	89.22	88.2	3437
1709328600	88.66	-0.59	-0.66	88.88	89.25	88.53	4728
1709242200	89.25	0.11	0.12	89.18	89.25	88.83	4437
1709155800	89.14	-0.11	-0.12	89.25	89.25	89.01	4875
1709069400	89.25	0.38	0.43	89.05	89.87	88.5	10150
1708983000	88.87	0.17	0.19	89.97	89.97	88.5	4879
1708723800	88.7	0.1	0.11	88.7	89.5	88.35	7226
1708637400	88.6	-1.77	-1.96	90.89	90.89	88	11441
1708550940	90.37	0.93	1.04	89.44	90.89	89.44	8027
1708464600	89.44	0.19	0.21	89.25	89.75	89.25	3182
1708378200	89.25	0.36	0.40	89.34	89.59	89.12	2717
1708119000	88.89	-0.35	-0.39	89.4	89.63	88.5	3499
1708032600	89.24	0.34	0.38	89.22	89.64	88.29	5377
1707946200	88.9	0.1	0.11	88.8	89.45	88.8	2323
1707514200	88.8	0.33	0.37	88.47	89.35	88.47	2394
1707427800	88.47	0.46	0.52	88.16	88.47	88	1198
1707341400	88.01	-0.09	-0.10	88.1	88.15	87.78	2801
1707255000	88.1	0.22	0.25	87.88	88.32	87.88	2611
1707168600	87.88	-0.81	-0.91	89.39	89.39	87.5	5760
1706909400	88.69	-0.73	-0.82	88.01	89.42	88.01	4709
1706822940	89.42	-0.98	-1.08	89.46	89.9	89.28	2471
1706736600	90.4	-0.05	-0.06	90.45	90.95	90.3	2895
1706650200	90.45	0.43	0.48	90.02	90.45	90.02	3347
1706563800	90.02	0.13	0.14	89.89	90.26	89.89	2681
1706304600	89.89	0.11	0.12	90.1	90.7	89.73	6385

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions