Premium
High Fundo de Investimento Agro Fiagro Imobiliario (HGAG11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 8.52564102564 | 15.6 | 17.49 | 15 | 701 | 15.37397546 | FU |
| 4 | -0.81 | -4.56595264938 | 17.74 | 18.18 | 15 | 241 | 15.66009755 | FU |
| 12 | -1.27 | -6.97802197802 | 18.2 | 19.99 | 15 | 147 | 16.67460388 | FU |
| 26 | -4.37 | -20.5164319249 | 21.3 | 21.3 | 14.95 | 186 | 16.89473842 | FU |
| 52 | -7.07 | -29.4583333333 | 24 | 27.9 | 14.95 | 257 | 20.93011333 | FU |
| 156 | -86.57 | -83.6425120773 | 103.5 | 104.82 | 14.95 | 779 | 34.61332226 | FU |
| 260 | -86.57 | -83.6425120773 | 103.5 | 104.82 | 14.95 | 779 | 34.61332226 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 16.04 | 0 | 0.00 | 17.49 | 17.49 | 16.04 | 17 |
| 1730410200 | 16.04 | -0.46 | -2.79 | 16.5 | 16.8 | 16.04 | 142 |
| 1730323800 | 16.5 | 1.19 | 7.77 | 16.85 | 16.86 | 16 | 17 |
| 1730237340 | 15.31 | -0.29 | -1.86 | 15.63 | 17.17 | 15 | 3025 |
| 1730151000 | 15.6 | -1.59 | -9.25 | 15.6 | 15.6 | 15.6 | 303 |
| 1729891800 | 17.19 | 1.58 | 10.12 | 15.61 | 17.19 | 15.6 | 197 |
| 1729805400 | 15.61 | -0.39 | -2.44 | 15.8 | 15.8 | 15.61 | 91 |
| 1729719000 | 16 | -0.21 | -1.30 | 16.2 | 17.31 | 15.61 | 227 |
| 1729632600 | 16.21 | -0.3 | -1.82 | 16.45 | 17.31 | 16.21 | 55 |
| 1729546140 | 16.51 | -0.19 | -1.14 | 17.44 | 17.44 | 16.51 | 73 |
| 1729287000 | 16.7 | -0.2 | -1.18 | 17.44 | 17.44 | 16.7 | 54 |
| 1729200540 | 16.9 | -0.45 | -2.59 | 17.2 | 17.2 | 16.9 | 16 |
| 1729114140 | 17.35 | 0.36 | 2.12 | 17.44 | 17.44 | 17.35 | 34 |
| 1729027740 | 16.99 | 0.79 | 4.88 | 16.2 | 17.47 | 16.2 | 9 |
| 1728941340 | 16.2 | -0.28 | -1.70 | 16.469999 | 16.469999 | 15.65 | 220 |
| 1728682200 | 16.48 | 0.03 | 0.18 | 16.48 | 16.489999 | 15.61 | 31 |
| 1728595740 | 16.45 | 0.83 | 5.31 | 17.47 | 17.47 | 16.45 | 20 |
| 1728509400 | 15.62 | -0.18 | -1.14 | 15.8 | 17.49 | 15.62 | 114 |
| 1728422940 | 15.8 | -1.69 | -9.66 | 15.38 | 15.8 | 15.38 | 48 |
| 1728336600 | 17.49 | -0.27 | -1.52 | 17.74 | 18.18 | 17.49 | 125 |
| 1728077400 | 17.76 | 0.2 | 1.14 | 17.77 | 17.98 | 17.76 | 14 |
| 1727991000 | 17.56 | 0.63 | 3.72 | 17.57 | 17.57 | 17.56 | 9 |
| 1727904540 | 16.93 | -0.68 | -3.86 | 16.73 | 17.58 | 16.73 | 34 |
| 1727818200 | 17.61 | 2.06 | 13.25 | 15.37 | 18.2 | 15.37 | 259 |
| 1727731800 | 15.55 | -1.46 | -8.58 | 16.81 | 16.81 | 15.53 | 339 |
| 1727472600 | 17.01 | -0.93 | -5.18 | 18.37 | 18.37 | 17.01 | 729 |
| 1727386140 | 17.94 | 0.71 | 4.12 | 16.51 | 18.37 | 16.51 | 13 |
| 1727299740 | 17.23 | -1.18 | -6.41 | 18.21 | 18.21 | 16.51 | 135 |
| 1727213400 | 18.41 | -0.11 | -0.59 | 19.49 | 19.49 | 17.5 | 171 |
| 1727127000 | 18.52 | -0.58 | -3.04 | 19.17 | 19.17 | 17.03 | 516 |
| 1726867800 | 19.1 | -0.07 | -0.37 | 19.17 | 19.17 | 18.3 | 23 |
| 1726781400 | 19.17 | -0.22 | -1.13 | 19.19 | 19.19 | 18.4 | 49 |
| 1726695000 | 19.39 | 1.09 | 5.96 | 18.69 | 19.39 | 18.69 | 229 |
| 1726608600 | 18.3 | -0.39 | -2.09 | 18.05 | 18.69 | 18.05 | 45 |
| 1726522200 | 18.69 | 0.59 | 3.26 | 18.1 | 18.69 | 18.1 | 5 |
| 1726263000 | 18.1 | 0.1 | 0.56 | 18.7 | 18.7 | 17.6 | 37 |
| 1726176540 | 18 | 0 | 0.00 | 18 | 18 | 18 | 49 |
| 1726090140 | 18 | 0 | 0.00 | 17.78 | 18 | 17.65 | 29 |
| 1726003740 | 18 | 0 | 0.00 | 18.7 | 18.7 | 17.61 | 50 |
| 1725917400 | 18 | -0.89 | -4.71 | 18.89 | 18.99 | 17.63 | 80 |
| 1725658200 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 17.61 | 90 |
| 1725571800 | 18.89 | 0 | 0.00 | 18.69 | 18.89 | 18.69 | 14 |
| 1725485400 | 18.89 | 1.07 | 6.00 | 17.82 | 18.9 | 17.5 | 78 |
| 1725399000 | 17.82 | -0.48 | -2.62 | 17.3 | 18.9 | 17.3 | 151 |
| 1725312600 | 18.3 | -0.2 | -1.08 | 17.01 | 18.3 | 17.01 | 4 |
| 1725053400 | 18.5 | 0 | 0.00 | 18.5 | 19.95 | 18.5 | 50 |
| 1724967000 | 18.5 | 0.72 | 4.05 | 17.99 | 19.1 | 17.99 | 16 |
| 1724880600 | 17.78 | -0.22 | -1.22 | 18 | 18 | 17.78 | 5 |
| 1724794140 | 18 | 0.01 | 0.06 | 18 | 18.95 | 18 | 22 |
| 1724707740 | 17.99 | -1.97 | -9.87 | 19.96 | 19.96 | 17.47 | 55 |
| 1724448600 | 19.96 | -0.03 | -0.15 | 19.97 | 19.97 | 19.79 | 24 |
| 1724362140 | 19.99 | 0.49 | 2.51 | 19.99 | 19.99 | 19.89 | 23 |
| 1724275740 | 19.5 | 1 | 5.41 | 19 | 19.5 | 19 | 102 |
| 1724189340 | 18.5 | 0.5 | 2.78 | 18 | 19 | 18 | 211 |
| 1724102940 | 18 | -0.5 | -2.70 | 18.3 | 18.3 | 18 | 4 |
| 1723843800 | 18.5 | 0.2 | 1.09 | 17.17 | 18.5 | 17.17 | 2 |
| 1723757340 | 18.3 | 0 | 0.00 | 18.3 | 18.52 | 18.3 | 106 |
| 1723671000 | 18.3 | 0 | 0.00 | 18.1 | 18.3 | 17.17 | 40 |
| 1723584600 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 4 |
| 1723498200 | 18.3 | 0.8 | 4.57 | 18.2 | 18.3 | 18.2 | 189 |
| 1723239000 | 17.5 | -0.7 | -3.85 | 18.2 | 18.2 | 17.5 | 32 |
| 1723152600 | 18.2 | 1.58 | 9.51 | 17 | 18.25 | 17 | 340 |
| 1723066200 | 16.62 | 0.04 | 0.24 | 16.579999 | 17.38 | 16.579999 | 511 |
| 1722979740 | 16.579999 | -1.72 | -9.40 | 18 | 18 | 16.579999 | 122 |
| 1722893400 | 18.3 | 0 | 0.00 | 19.8 | 19.8 | 18.3 | 210 |
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
