High Fundo de Investimento Agro Fiagro Imobiliario Historical Data - HGAG11 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Brazil
BOV
High Fundo de Investimento Agro Fiagro Imobiliario (HGAG11)
High Fundo de Investimento Agro Fiagro Imobiliario (HGAG11) Historical

High Fundo de Investimento Agro Fiagro Imobiliario (HGAG11)

20.85

-0.45

( -2.11% )

Updated: 11:59:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.17	-0.80875356803	21.02	22.18	19.02	297	19.50043069	FU
4	-0.15	-0.714285714286	21	22.59	19.02	184	20.608288	FU
12	-4.65	-18.2352941176	25.5	25.81	19.02	231	22.00929162	FU
26	-3.34	-13.8073584126	24.19	27.9	18.94	349	23.38181246	FU
52	-17.6	-45.7737321196	38.45	39.98	18.94	503	27.04437081	FU
156	-82.65	-79.8550724638	103.5	104.82	18.94	999	35.73645109	FU
260	-82.65	-79.8550724638	103.5	104.82	18.94	999	35.73645109	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1713821340	21.3	1.3	6.50	21.5	21.5	21.3	23
1713562200	20	0.97	5.10	20	21.41	20	22
1713475800	19.03	-0.98	-4.90	20.01	21.5	19.02	821
1713389400	20.01	-1.99	-9.05	21.8	21.8	20.01	611
1713302940	22	-0.18	-0.81	21.02	22.18	21.02	9
1713216600	22.18	-0.27	-1.20	22.25	22.25	21.02	405
1712957400	22.45	0	0.00	22.45	22.48	22.45	369
1712870940	22.45	1.44	6.85	21.01	22.59	21.01	58
1712784540	21.01	-1.42	-6.33	22.55	22.55	21.01	67
1712698140	22.43	-0.12	-0.53	22.48	22.54	21	43
1712611740	22.55	1.3	6.12	22.59	22.59	22.55	16
1712352600	21.25	1.25	6.25	21	21.41	21	102
1712266140	20	0.1	0.50	19.89	20.24	19.89	126
1712179740	19.9	-1.05	-5.01	20.94	20.94	19.81	93
1712093400	20.95	0.05	0.24	19.79	20.95	19.79	17
1712006940	20.9	-0.1	-0.48	20.85	20.9	20.85	34
1711661400	21	0.99	4.95	20.01	21	19.88	556
1711574940	20.01	-0.49	-2.39	20.5	20.5	19.88	115
1711488540	20.5	-0.5	-2.38	21	21	20.5	6
1711402140	21	0.25	1.20	20.75	21	19.83	809
1711143000	20.75	0	0.00	20.75	20.75	19.81	72
1711056600	20.75	0	0.00	20.75	21	20.75	143
1710970200	20.75	0.46	2.27	20.3	20.75	19.8	295
1710883740	20.29	-0.46	-2.22	20.55	20.55	19.81	190
1710797400	20.75	-0.25	-1.19	21	21	19.67	90
1710538200	21	0	0.00	19.62	21	19.62	106
1710451740	21	0	0.00	21	21	20.99	30
1710365400	21	0	0.00	21	21	19.58	130
1710278940	21	-0.3	-1.41	21.3	21.3	19.47	103
1710192600	21.3	0	0.00	21.3	21.98	21.3	237
1709933400	21.3	-0.68	-3.09	21.98	21.98	21	113
1709847000	21.98	0	0.00	21.98	21.98	21	489
1709760540	21.98	0	0.00	21.3	21.98	21.2	105
1709674200	21.98	0	0.00	21.98	21.98	21.01	112
1709587740	21.98	0.97	4.62	21.01	22	21.01	254
1709328600	21.01	-1.79	-7.85	22.63	22.63	21	246
1709242200	22.8	-0.06	-0.26	22.85	23.1	21.8	221
1709155800	22.86	1.67	7.88	21.19	23.15	21.19	213
1709069400	21.19	-0.74	-3.37	21.19	21.44	21.19	548
1708983000	21.93	0	0.00	21.93	22.45	21.92	188
1708723800	21.93	-2.03	-8.47	21.57	22.1	21.57	113
1708637400	23.96	-0.29	-1.20	23.96	23.96	23.96	11
1708550940	24.25	2.29	10.43	22.06	24.29	21.19	436
1708464600	21.96	0.33	1.53	21.7	22	21.7	214
1708378200	21.63	-0.37	-1.68	22	22.18	21.36	758
1708119000	22	-0.01	-0.05	22.01	22.01	21.95	372
1708032600	22.01	-0.28	-1.26	22.32	22.32	21.95	204
1707946200	22.29	-1.46	-6.15	23.75	23.75	22.29	280
1707514200	23.75	-0.95	-3.85	23.83	24	23.75	254
1707427800	24.7	0.68	2.83	24.02	24.79	24.01	166
1707341400	24.02	-0.15	-0.62	24.17	24.2	24	147
1707255000	24.17	-0.29	-1.19	24.46	24.46	24.17	81
1707168600	24.46	-0.02	-0.08	24.25	24.47	24	475
1706909400	24.48	-0.96	-3.77	25.44	25.44	24.21	215
1706822940	25.44	-0.06	-0.24	25.33	25.81	25.32	621
1706736600	25.5	1.27	5.24	25.5	25.5	24.27	313
1706650200	24.23	-1.27	-4.98	25.5	25.5	24.21	338
1706563800	25.5	0.01	0.04	25.5	25.5	24.99	328
1706304600	25.49	-0.01	-0.04	25.49	25.5	25.35	213
1706218200	25.5	0.02	0.08	25.48	25.5	25.48	404
1706131800	25.48	0.01	0.04	25.28	25.5	25.28	105
1706045400	25.47	0.19	0.75	25.28	25.48	25.28	237

High Fundo de Investimen...

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