Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

HGAG11 High Fundo de Investimento Agro Fiagro Imobiliario

16.11

-1.09 (-6.34%)

Jun 07 2024 - Closed

Delayed by 15 minutes

HGAG11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	16.11	-1.09	-6.34%	17.15	17.15	16.11	474
Jun 06 2024	17.20	0.00	0.00%	17.24	17.24	17.10	88
Jun 05 2024	17.20	-0.05	-0.29%	17.46	17.46	17.00	56
Jun 04 2024	17.25	0.95	5.83%	16.30	17.50	16.01	272
Jun 03 2024	16.30	-0.70	-4.12%	16.99	16.99	16.00	55
May 31 2024	17.00	1.79	11.77%	15.21	17.00	15.21	109
May 29 2024	15.21	-1.15	-7.03%	16.36	17.39	14.95	1,837
May 28 2024	16.36	0.00	0.00%	16.36	17.39	16.36	341
May 27 2024	16.36	-0.99	-5.71%	17.35	17.35	16.36	12
May 24 2024	17.35	1.04	6.38%	17.39	17.39	17.34	81
May 23 2024	16.31	-0.88	-5.12%	17.19	17.39	16.30	632
May 22 2024	17.19	-0.19	-1.09%	17.25	17.25	17.19	80
May 21 2024	17.38	0.58	3.45%	16.60	17.39	16.00	180
May 20 2024	16.80	-0.98	-5.51%	17.78	17.78	16.80	201
May 17 2024	17.78	-0.36	-1.98%	18.00	18.00	17.75	62
May 16 2024	18.14	-0.36	-1.95%	18.60	18.60	17.20	22
May 15 2024	18.50	-0.20	-1.07%	18.70	18.70	18.40	44
May 14 2024	18.70	1.50	8.72%	17.20	18.70	16.99	34
May 13 2024	17.20	0.01	0.06%	17.19	18.70	17.19	397
May 10 2024	17.19	-0.80	-4.45%	17.20	18.60	16.56	111
May 09 2024	17.99	-1.76	-8.91%	19.75	20.80	16.18	838
May 08 2024	19.75	1.40	7.63%	18.36	21.00	18.16	333
May 07 2024	18.35	-1.79	-8.89%	19.85	19.85	16.18	939
May 06 2024	20.14	-1.12	-5.27%	21.30	21.30	19.81	52
May 03 2024	21.26	1.41	7.10%	19.82	21.50	19.82	20
May 02 2024	19.85	-0.15	-0.75%	19.85	20.09	19.85	32
Apr 30 2024	20.00	0.00	0.00%	20.00	21.15	20.00	34
Apr 29 2024	20.00	0.00	0.00%	21.30	21.30	20.00	15
Apr 26 2024	20.00	-1.20	-5.66%	20.95	20.95	19.03	32
Apr 25 2024	21.20	0.55	2.66%	22.25	22.25	21.20	5
Apr 24 2024	20.65	-0.20	-0.96%	20.85	20.85	20.65	6
Apr 23 2024	20.85	-0.45	-2.11%	21.10	21.10	20.85	7
Apr 22 2024	21.30	1.30	6.50%	21.50	21.50	21.30	23
Apr 19 2024	20.00	0.97	5.10%	20.00	21.41	20.00	22
Apr 18 2024	19.03	-0.98	-4.90%	20.01	21.50	19.02	821
Apr 17 2024	20.01	-1.99	-9.05%	21.80	21.80	20.01	611
Apr 16 2024	22.00	-0.18	-0.81%	21.02	22.18	21.02	9
Apr 15 2024	22.18	-0.27	-1.20%	22.25	22.25	21.02	405
Apr 12 2024	22.45	0.00	0.00%	22.45	22.48	22.45	369
Apr 11 2024	22.45	1.44	6.85%	21.01	22.59	21.01	58
Apr 10 2024	21.01	-1.42	-6.33%	22.55	22.55	21.01	67
Apr 09 2024	22.43	-0.12	-0.53%	22.48	22.54	21.00	43
Apr 08 2024	22.55	1.30	6.12%	22.59	22.59	22.55	16
Apr 05 2024	21.25	1.25	6.25%	21.00	21.41	21.00	102
Apr 04 2024	20.00	0.10	0.50%	19.89	20.24	19.89	126
Apr 03 2024	19.90	-1.05	-5.01%	20.94	20.94	19.81	93
Apr 02 2024	20.95	0.05	0.24%	19.79	20.95	19.79	17
Apr 01 2024	20.90	-0.10	-0.48%	20.85	20.90	20.85	34
Mar 28 2024	21.00	0.99	4.95%	20.01	21.00	19.88	556
Mar 27 2024	20.01	-0.49	-2.39%	20.50	20.50	19.88	115
Mar 26 2024	20.50	-0.50	-2.38%	21.00	21.00	20.50	6
Mar 25 2024	21.00	0.25	1.20%	20.75	21.00	19.83	809
Mar 22 2024	20.75	0.00	0.00%	20.75	20.75	19.81	72
Mar 21 2024	20.75	0.00	0.00%	20.75	21.00	20.75	143
Mar 20 2024	20.75	0.46	2.27%	20.30	20.75	19.80	295
Mar 19 2024	20.29	-0.46	-2.22%	20.55	20.55	19.81	190
Mar 18 2024	20.75	-0.25	-1.19%	21.00	21.00	19.67	90
Mar 15 2024	21.00	0.00	0.00%	19.62	21.00	19.62	106
Mar 14 2024	21.00	0.00	0.00%	21.00	21.00	20.99	30
Mar 13 2024	21.00	0.00	0.00%	21.00	21.00	19.58	130
Mar 12 2024	21.00	-0.30	-1.41%	21.30	21.30	19.47	103
Mar 11 2024	21.30	0.00	0.00%	21.30	21.98	21.30	237

High Fundo de Investimen...

Vontobel Financial Produ...

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