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 | 0.3 | 4.11522633745 | 7.29 | 8.05 | 7.19 | 18690 | 7.66904096 | FU |
| 4 | 0.2 | 2.70635994587 | 7.39 | 8.05 | 6.96 | 25376 | 7.47886739 | FU |
| 12 | 1.16 | 18.0404354588 | 6.43 | 8.19 | 6.3 | 40641 | 7.40976203 | FU |
| 26 | -2.38 | -23.8716148445 | 9.97 | 10.3 | 6.3 | 49244 | 8.3102446 | FU |
| 52 | -3.16 | -29.3953488372 | 10.75 | 10.75 | 6.3 | 42795 | 8.97038266 | FU |
| 156 | -2.61 | -25.5882352941 | 10.2 | 11.51 | 6.3 | 26680 | 9.63389495 | FU |
| 260 | -2.61 | -25.5882352941 | 10.2 | 11.51 | 6.3 | 26680 | 9.63389495 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738790940 | 7.56 | -0.12 | -1.56 | 7.6 | 7.82 | 7.56 | 26824 |
| 1738704600 | 7.68 | 0.1 | 1.32 | 7.58 | 7.75 | 7.48 | 13543 |
| 1738618200 | 7.58 | -0.47 | -5.84 | 8 | 8 | 7.57 | 18937 |
| 1738358940 | 8.05 | 0.4 | 5.23 | 7.64 | 8.05 | 7.48 | 12782 |
| 1738272540 | 7.65 | 0.36 | 4.94 | 7.29 | 7.65 | 7.19 | 21362 |
| 1738186200 | 7.29 | 0.29 | 4.14 | 7 | 7.29 | 6.96 | 41902 |
| 1738099740 | 7 | -0.17 | -2.37 | 7.26 | 7.5 | 7 | 27738 |
| 1738013340 | 7.17 | -0.2 | -2.71 | 7.52 | 7.54 | 7.16 | 39670 |
| 1737754200 | 7.37 | -0.21 | -2.77 | 7.61 | 7.61 | 7.37 | 17239 |
| 1737667740 | 7.58 | -0.06 | -0.79 | 7.48 | 7.61 | 7.37 | 45333 |
| 1737581400 | 7.64 | 0.08 | 1.06 | 7.64 | 7.75 | 7.56 | 10903 |
| 1737495000 | 7.56 | -0.11 | -1.43 | 7.58 | 7.7 | 7.55 | 37774 |
| 1737408600 | 7.67 | -0.16 | -2.04 | 7.67 | 7.83 | 7.57 | 11246 |
| 1737149400 | 7.83 | 0.25 | 3.30 | 7.58 | 7.84 | 7.5 | 41726 |
| 1737062940 | 7.58 | 0.21 | 2.85 | 7.4 | 7.66 | 7.4 | 11460 |
| 1736976540 | 7.37 | 0 | 0.00 | 7.38 | 7.77 | 7.37 | 46781 |
| 1736890140 | 7.37 | -0.03 | -0.41 | 7.4 | 7.55 | 7.37 | 10087 |
| 1736803740 | 7.4 | 0 | 0.00 | 7.43 | 7.57 | 7.39 | 15205 |
| 1736544540 | 7.4 | -0.08 | -1.07 | 7.48 | 7.64 | 7.4 | 31067 |
| 1736458140 | 7.48 | -0.17 | -2.22 | 7.39 | 7.65 | 7.37 | 25932 |
| 1736371740 | 7.65 | -0.05 | -0.65 | 7.78 | 7.78 | 7.65 | 28370 |
| 1736285400 | 7.7 | -0.37 | -4.58 | 7.9 | 8.0399999 | 7.66 | 24505 |
| 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 |
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
