POMIFRUTAS ON More Historical Data - FRTA3 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Pomifrutas S.A. (FRTA3)
Pomifrutas S.A. (FRTA3) Historical

FRTA3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Apr 29 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Apr 26 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Apr 25 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Apr 24 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Apr 23 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Apr 22 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Apr 19 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Apr 18 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Apr 17 2024	1.31	-0.02	-1.50%	1.32	1.32	1.31	2,000
Apr 16 2024	1.33	0.00	0.00%	1.32	1.33	1.32	200
Apr 15 2024	1.33	-0.08	-5.67%	1.39	1.42	1.33	8,200
Apr 12 2024	1.41	-0.02	-1.40%	1.43	1.44	1.41	5,400
Apr 11 2024	1.43	-0.01	-0.69%	1.44	1.45	1.41	4,200
Apr 10 2024	1.44	0.06	4.35%	1.42	1.45	1.40	11,000
Apr 09 2024	1.38	-0.06	-4.17%	1.43	1.44	1.36	2,100
Apr 08 2024	1.44	0.09	6.67%	1.32	1.44	1.32	7,700
Apr 05 2024	1.35	0.03	2.27%	1.31	1.35	1.31	200
Apr 04 2024	1.32	0.01	0.76%	1.36	1.36	1.32	2,800
Apr 03 2024	1.31	0.00	0.00%	1.35	1.35	1.31	3,100
Apr 02 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Apr 01 2024	1.31	-0.03	-2.24%	1.33	1.36	1.30	2,600
Mar 28 2024	1.34	0.01	0.75%	1.36	1.38	1.33	4,300
Mar 27 2024	1.33	0.02	1.53%	1.33	1.33	1.33	400
Mar 26 2024	1.31	0.00	0.00%	1.31	1.31	1.31	0
Mar 25 2024	1.31	0.00	0.00%	1.34	1.34	1.31	1,600
Mar 22 2024	1.31	-0.04	-2.96%	1.31	1.34	1.31	1,500
Mar 21 2024	1.35	-0.02	-1.46%	1.34	1.36	1.33	1,800
Mar 20 2024	1.37	0.04	3.01%	1.35	1.37	1.31	1,000
Mar 19 2024	1.33	-0.01	-0.75%	1.33	1.33	1.30	9,200
Mar 18 2024	1.34	-0.04	-2.90%	1.35	1.35	1.33	11,500
Mar 15 2024	1.38	0.00	0.00%	1.38	1.38	1.36	1,300
Mar 14 2024	1.38	0.00	0.00%	1.38	1.38	1.38	1,800
Mar 13 2024	1.38	0.04	2.99%	1.40	1.44	1.37	3,000
Mar 12 2024	1.34	-0.04	-2.90%	1.40	1.40	1.34	6,600
Mar 11 2024	1.38	0.01	0.73%	1.39	1.41	1.37	1,600
Mar 08 2024	1.37	-0.02	-1.44%	1.42	1.42	1.37	800
Mar 07 2024	1.39	0.01	0.72%	1.39	1.41	1.38	8,700
Mar 06 2024	1.38	-0.04	-2.82%	1.43	1.43	1.37	8,200
Mar 05 2024	1.42	0.04	2.90%	1.43	1.43	1.37	7,200
Mar 04 2024	1.38	-0.02	-1.43%	1.40	1.44	1.38	13,700
Mar 01 2024	1.40	-0.05	-3.45%	1.43	1.43	1.40	5,700
Feb 29 2024	1.45	0.03	2.11%	1.44	1.45	1.40	10,900
Feb 28 2024	1.42	0.00	0.00%	1.41	1.45	1.40	15,300
Feb 27 2024	1.42	0.00	0.00%	1.40	1.49	1.39	11,700
Feb 26 2024	1.42	0.02	1.43%	1.48	1.57	1.42	13,400
Feb 23 2024	1.40	-0.04	-2.78%	1.47	1.47	1.40	22,700
Feb 22 2024	1.44	-0.03	-2.04%	1.49	1.51	1.44	30,000
Feb 21 2024	1.47	-0.01	-0.68%	1.50	1.50	1.46	4,400
Feb 20 2024	1.48	-0.01	-0.67%	1.50	1.50	1.46	1,300
Feb 19 2024	1.49	0.00	0.00%	1.50	1.50	1.48	2,600
Feb 16 2024	1.49	-0.02	-1.32%	1.51	1.51	1.45	4,700
Feb 15 2024	1.51	-0.03	-1.95%	1.54	1.55	1.46	6,900
Feb 14 2024	1.54	0.07	4.76%	1.45	1.54	1.45	6,300
Feb 09 2024	1.47	0.00	0.00%	1.49	1.50	1.47	6,500
Feb 08 2024	1.47	0.02	1.38%	1.52	1.57	1.42	16,000
Feb 07 2024	1.45	-0.05	-3.33%	1.53	1.53	1.45	19,600
Feb 06 2024	1.50	-0.01	-0.66%	1.54	1.56	1.50	6,100
Feb 05 2024	1.51	-0.07	-4.43%	1.62	1.62	1.50	21,400
Feb 02 2024	1.58	-0.01	-0.63%	1.62	1.64	1.58	5,800
Feb 01 2024	1.59	-0.01	-0.63%	1.65	1.65	1.57	10,800

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