Fundo De Investimento Das Cadeias Produtivas Do Agronegocio Jgp Historical Data - JGPX11 | ADVFN

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

Get Started

Home
Investing
ETFs
Brazil
BOV
Fundo De Investimento Das Cadeias Produtivas Do Agronegocio Jgp (JGPX11)
Fundo De Investimento Das Cadeias Produtivas Do Agronegocio Jgp (JGPX11) Historical

Fundo De Investimento Das Cadeias Produtivas Do Agronegocio Jgp (JGPX11)

90.00

1.49

(1.68%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.68	-0.76062639821	89.4	91.42	88.25	4027	90.5574034	FU
4	-3.86	-4.16936703392	92.58	92.85	88.25	4287	90.65339689	FU
12	-2.85	-3.11237304794	91.57	94.5	88	5263	91.38328812	FU
26	-5.93	-6.26518753302	94.65	96.97	86.25	5389	91.94653585	FU
52	-7.43	-7.72750910036	96.15	105.24	86.25	4708	94.74516056	FU
156	-7.28	-7.58333333333	96	105.24	86.25	3000	95.63893139	FU
260	-7.28	-7.58333333333	96	105.24	86.25	3000	95.63893139	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	88.72	-1.07	-1.19	89.19	90	88.25	4856
1714080540	89.79	-0.19	-0.21	89.66	89.95	88.25	5026
1713994200	89.98	-1.12	-1.23	90.96	91	89.51	4899
1713907800	91.1	-0.3	-0.33	91.37	91.41	90.5	4426
1713821340	91.4	0.2	0.22	91.13	91.41	90.5	2840
1713562200	91.2	1.95	2.18	89.4	91.42	89.4	2943
1713475800	89.25	0.05	0.06	89.2	89.75	88.5	5275
1713389400	89.2	-0.95	-1.05	90.19	90.83	89.2	9277
1713302940	90.15	-0.15	-0.17	90.01	90.89	89.19	5405
1713216600	90.3	-0.3	-0.33	90.84	91	90	4000
1712957400	90.6	-0.36	-0.40	90.96	90.99	90.59	1523
1712870940	90.96	0.38	0.42	90.58	91.38	90.19	1276
1712784540	90.58	-0.63	-0.69	91.42	91.42	90	7043
1712698140	91.21	-0.03	-0.03	91	92.48	90.92	3110
1712611740	91.24	-0.52	-0.57	91.16	91.63	90.85	3036
1712352600	91.76	0.55	0.60	91.89	91.89	91.54	1412
1712266140	91.21	-1.29	-1.39	92.5	92.5	91.18	3561
1712179740	92.5	1.5	1.65	91	92.85	91	6135
1712093400	91	-0.85	-0.93	91.01	92.27	91	4126
1712006940	91.85	-1.49	-1.60	92.58	92.58	91	6138
1711661400	93.34	-0.02	-0.02	93.78	93.9	92.64	3670
1711574940	93.36	0.36	0.39	93.07	93.76	92.68	2026
1711488540	93	0.6	0.65	92.7	93.84	92.64	1363
1711402140	92.4	-0.92	-0.99	93.32	94.5	92.4	8194
1711143000	93.32	0.52	0.56	92.8	94.5	92.28	1974
1711056600	92.8	0.5	0.54	92.3	93.2	92.29	3456
1710970200	92.3	0.3	0.33	92.45	92.45	92	2582
1710883740	92	-0.35	-0.38	92.36	92.64	92	19740
1710797400	92.35	0.35	0.38	92.03	92.5	92	1681
1710538200	92	0	0.00	92.1	93.33	92	3567
1710451740	92	-0.12	-0.13	92.12	93.2	91.51	3811
1710365400	92.12	-0.61	-0.66	92.71	92.71	91.74	3858
1710278940	92.73	0.54	0.59	92.89	92.89	92	4842
1710192600	92.19	0.3	0.33	91.75	92.2	91.75	2289
1709933400	91.89	-0.11	-0.12	92	92.2	91.55	2031
1709847000	92	0.12	0.13	91.8	92.2	91.51	3153
1709760540	91.88	-0.19	-0.21	91.16	92.3	91.16	3351
1709674200	92.07	0	0.00	91.5	92.07	91.5	2167
1709587740	92.07	-0.18	-0.20	92.25	92.45	91.74	4129
1709328600	92.25	-0.4	-0.43	91.2	92.28	90.59	6474
1709242200	92.65	1.49	1.63	90.95	92.7	90.95	4597
1709155800	91.16	0.36	0.40	90.82	91.29	88	15050
1709069400	90.8	0.7	0.78	90.6	91.38	90.11	9973
1708983000	90.1	-0.25	-0.28	90.34	91.45	90.1	4775
1708723800	90.35	-0.23	-0.25	90.58	90.9	90.13	6449
1708637400	90.58	-0.07	-0.08	90.5	90.63	90.03	7334
1708550940	90.65	0.3	0.33	90.73	91.34	90.43	4516
1708464600	90.35	-0.48	-0.53	90.55	91.31	90.21	5074
1708378200	90.83	-0.83	-0.91	90.51	91.49	90.11	9714
1708119000	91.66	0.71	0.78	90.95	92.59	89.98	29448
1708032600	90.95	-0.3	-0.33	91.29	91.29	90.05	5009
1707946200	91.25	-0.04	-0.04	90.81	91.28	90.81	1301
1707514200	91.29	0.14	0.15	91.21	92.35	90.6	7774
1707427800	91.15	-1.2	-1.30	91.55	92.35	90.32	6785
1707341400	92.35	-0.08	-0.09	92.43	92.69	91.35	5031
1707255000	92.43	-0.22	-0.24	92.65	92.7	92.2	4325
1707168600	92.65	0.9	0.98	91.94	92.7	91.9	3360
1706909400	91.75	-0.23	-0.25	91.57	92.88	91.57	3641
1706822940	91.98	-1.52	-1.63	92.25	93.34	91.55	5240
1706736600	93.5	1.59	1.73	92.05	94.7	92.03	3320
1706650200	91.91	-0.15	-0.16	92.3	93.44	91.5	2583
1706563800	92.06	-1.13	-1.21	93.16	93.36	91.5	7983

Fundo De Investimento Da...

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