Premium
Fiagro Exes Araguaia Fiagro Imob Cl Un (AGRX11)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.34969325153 | 8.15 | 8.19 | 7.67 | 20863 | 8.03377772 | FU |
| 4 | 0.73 | 9.98632010944 | 7.31 | 8.19 | 6.5 | 41993 | 7.27604404 | FU |
| 12 | -0.36 | -4.28571428571 | 8.4 | 8.4 | 6.3 | 56358 | 7.38527786 | FU |
| 26 | -1.61 | -16.6839378238 | 9.65 | 10.41 | 6.3 | 50063 | 8.52006064 | FU |
| 52 | -3.02 | -27.3056057866 | 11.06 | 11.13 | 6.3 | 45241 | 9.23341616 | FU |
| 156 | -2.16 | -21.1764705882 | 10.2 | 11.51 | 6.3 | 26724 | 9.70783208 | FU |
| 260 | -2.16 | -21.1764705882 | 10.2 | 11.51 | 6.3 | 26724 | 9.70783208 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198940 | 8.07 | 0.03 | 0.37 | 7.9 | 8.19 | 7.67 | 28286 |
| 1735939740 | 8.0399999 | 0.14 | 1.77 | 7.91 | 8.13 | 7.91 | 25459 |
| 1735853400 | 7.9 | -0.29 | -3.54 | 8.15 | 8.15 | 7.8 | 8843 |
| 1735594200 | 8.19 | 0.29 | 3.67 | 7.74 | 8.19 | 7.46 | 63930 |
| 1735334940 | 7.9 | 0.35 | 4.64 | 7.39 | 7.9 | 7.39 | 45340 |
| 1735248540 | 7.55 | 0.05 | 0.67 | 7.35 | 7.55 | 7.1 | 13170 |
| 1734989340 | 7.5 | 0.54 | 7.76 | 6.85 | 7.5 | 6.85 | 25347 |
| 1734730200 | 6.96 | 0.09 | 1.31 | 6.87 | 7.05 | 6.81 | 14161 |
| 1734643800 | 6.87 | 0.1 | 1.48 | 6.77 | 6.93 | 6.5199999 | 96097 |
| 1734557400 | 6.77 | -0.07 | -1.02 | 6.8 | 6.91 | 6.5 | 48963 |
| 1734470940 | 6.84 | -0.07 | -1.01 | 6.91 | 6.91 | 6.8 | 36066 |
| 1734384540 | 6.91 | -0.03 | -0.43 | 7.01 | 7.08 | 6.8 | 112459 |
| 1734125340 | 6.94 | -0.15 | -2.12 | 7.09 | 7.2 | 6.94 | 43702 |
| 1734039000 | 7.09 | -0.11 | -1.53 | 7.06 | 7.2 | 6.9 | 32757 |
| 1733952540 | 7.2 | -0.3 | -4.00 | 7.5 | 7.5 | 7.16 | 49332 |
| 1733866140 | 7.5 | -0.02 | -0.27 | 7.31 | 7.52 | 7.14 | 27980 |
| 1733779740 | 7.52 | 0.1 | 1.35 | 7.34 | 7.59 | 7.22 | 78731 |
| 1733520600 | 7.42 | -0.08 | -1.07 | 7.55 | 7.71 | 7.35 | 60770 |
| 1733434200 | 7.5 | 0.2 | 2.74 | 7.25 | 7.6 | 7.25 | 36720 |
| 1733347800 | 7.3 | -0.39 | -5.07 | 7.61 | 7.69 | 7.24 | 75497 |
| 1733261340 | 7.69 | -0.09 | -1.16 | 7.7 | 7.81 | 7.29 | 31495 |
| 1733174940 | 7.78 | -0.14 | -1.77 | 7.76 | 7.96 | 7.51 | 27214 |
| 1732915740 | 7.92 | 0.37 | 4.90 | 7.39 | 7.96 | 7.16 | 79534 |
| 1732829400 | 7.55 | -0.34 | -4.31 | 7.73 | 7.99 | 7.18 | 66361 |
| 1732743000 | 7.89 | 0.12 | 1.54 | 7.61 | 7.99 | 7.61 | 78040 |
| 1732656600 | 7.77 | 0.06 | 0.78 | 7.7 | 8 | 7.18 | 54640 |
| 1732570140 | 7.71 | 0.49 | 6.79 | 7.21 | 7.76 | 7.04 | 79529 |
| 1732310940 | 7.22 | 0.18 | 2.56 | 7.04 | 7.24 | 7.01 | 26447 |
| 1732224600 | 7.04 | -0.05 | -0.71 | 7 | 7.09 | 6.97 | 40496 |
| 1732051800 | 7.09 | -0.11 | -1.53 | 7.19 | 7.3 | 7 | 39842 |
| 1731965340 | 7.2 | 0.3 | 4.35 | 6.9 | 7.37 | 6.9 | 49176 |
| 1731619800 | 6.9 | 0.47 | 7.31 | 6.43 | 6.96 | 6.3 | 137837 |
| 1731533400 | 6.43 | -0.08 | -1.23 | 6.53 | 6.7 | 6.4 | 123404 |
| 1731446940 | 6.51 | -0.2 | -2.98 | 6.7 | 6.75 | 6.5 | 71773 |
| 1731360540 | 6.71 | -0.47 | -6.55 | 7.03 | 7.12 | 6.7 | 140520 |
| 1731101400 | 7.18 | -0.22 | -2.97 | 7.13 | 7.23 | 6.82 | 127194 |
| 1731014940 | 7.4 | 0.09 | 1.23 | 7.28 | 7.51 | 7.23 | 65347 |
| 1730928600 | 7.31 | -0.02 | -0.27 | 7.26 | 7.5 | 7.2 | 66735 |
| 1730842200 | 7.33 | -0.25 | -3.30 | 7.58 | 7.6 | 7.25 | 102159 |
| 1730755800 | 7.58 | -0.02 | -0.26 | 7.6 | 7.7 | 7.55 | 19701 |
| 1730496600 | 7.6 | -0.11 | -1.43 | 7.6 | 7.76 | 7.52 | 33993 |
| 1730410200 | 7.71 | 0.05 | 0.65 | 7.51 | 7.76 | 7.51 | 36967 |
| 1730323800 | 7.66 | 0.01 | 0.13 | 7.65 | 7.66 | 7.53 | 34317 |
| 1730237340 | 7.65 | 0.02 | 0.26 | 7.71 | 7.78 | 7.6 | 24540 |
| 1730151000 | 7.63 | -0.22 | -2.80 | 7.74 | 7.85 | 7.5 | 68449 |
| 1729891800 | 7.85 | -0.09 | -1.13 | 7.94 | 7.95 | 7.78 | 30404 |
| 1729805400 | 7.94 | -0.04 | -0.50 | 8.06 | 8.08 | 7.77 | 24665 |
| 1729719000 | 7.98 | 0 | 0.00 | 8.06 | 8.1 | 7.86 | 19863 |
| 1729632600 | 7.98 | 0.18 | 2.31 | 7.8 | 8.1 | 7.8 | 17162 |
| 1729546140 | 7.8 | -0.32 | -3.94 | 7.96 | 8.2 | 7.76 | 73570 |
| 1729287000 | 8.1199999 | 0.29 | 3.70 | 7.83 | 8.36 | 7.74 | 26263 |
| 1729200540 | 7.83 | -0.05 | -0.63 | 7.88 | 7.88 | 7.7 | 69927 |
| 1729114140 | 7.88 | -0.15 | -1.87 | 8.01 | 8.0399999 | 7.81 | 105500 |
| 1729027740 | 8.03 | -0.37 | -4.40 | 8.4 | 8.4 | 8 | 126657 |
| 1728941340 | 8.4 | -0.15 | -1.75 | 8.5399999 | 8.5399999 | 8.36 | 56007 |
| 1728682200 | 8.55 | -0.15 | -1.72 | 8.65 | 8.66 | 8.5 | 34397 |
| 1728595740 | 8.7 | -0.18 | -2.03 | 8.85 | 8.86 | 8.65 | 46173 |
| 1728509400 | 8.88 | -0.26 | -2.84 | 9.13 | 9.26 | 8.75 | 57146 |
| 1728422940 | 9.14 | -0.19 | -2.04 | 8.72 | 9.38 | 8.61 | 148155 |
| 1728336600 | 9.33 | -0.07 | -0.74 | 9.4 | 9.5 | 9.32 | 56697 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
