051 Agro FI Cad Prod Agro FI

FZDA11
🏛️ brazil →
130.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 118.03 118.31 118.01 118.03 0.0M
2023-12-27 123.17 123.17 118.01 118.01 0.0M
2023-12-26 125.12 125.12 118.00 118.00 0.0M
2023-12-22 122.24 123.58 122.00 123.58 0.0M
2023-12-21 124.20 124.20 123.01 124.20 0.0M
2023-12-20 124.80 124.81 124.20 124.20 0.0M
2023-12-19 124.80 124.80 124.77 124.80 0.0M
2023-12-18 124.88 124.91 123.63 124.88 0.0M
2023-12-15 121.00 124.99 121.00 124.98 0.0M
2023-12-14 125.11 125.11 121.00 121.00 0.0M
2023-12-13 121.00 121.00 121.00 121.00 0.0M
2023-12-12 121.00 121.48 121.00 121.00 0.0M
2023-12-11 121.01 121.01 121.00 121.00 0.0M
2023-12-08 121.00 122.97 121.00 121.00 0.0M
2023-12-07 120.99 121.00 120.99 121.00 0.0M
2023-12-06 118.40 121.00 118.40 121.00 0.0M
2023-12-05 120.60 120.60 119.63 120.54 0.0M
2023-12-04 120.49 120.76 120.49 120.65 0.0M
2023-12-01 120.01 120.57 120.01 120.49 0.0M
2023-11-30 120.50 121.00 120.01 120.99 0.0M
2023-11-29 120.50 120.50 120.50 120.50 0.0M
2023-11-28 119.31 121.00 119.31 120.50 0.0M
2023-11-27 120.70 120.70 120.45 120.45 0.0M
2023-11-24 119.97 121.00 119.27 120.70 0.0M
2023-11-23 120.95 120.95 118.51 118.82 0.0M
2023-11-22 120.99 121.00 119.75 120.97 0.0M
2023-11-21 120.36 120.37 120.36 120.36 0.0M
2023-11-20 119.94 121.00 119.94 120.38 0.0M
2023-11-17 121.00 121.00 118.01 119.95 0.0M
2023-11-16 120.98 121.00 120.00 120.00 0.0M
2023-11-14 120.99 121.00 120.99 120.99 0.0M
2023-11-13 121.00 121.00 119.01 119.01 0.0M
2023-11-10 119.50 121.00 119.50 121.00 0.0M
2023-11-09 117.57 120.95 116.73 120.95 0.0M
2023-11-08 119.98 120.95 119.00 119.00 0.0M
2023-11-07 116.00 118.47 116.00 118.44 0.0M
2023-11-06 116.33 117.99 116.00 116.00 0.0M
2023-11-03 120.11 120.11 116.31 116.33 0.0M
2023-11-01 120.98 120.99 120.23 120.23 0.0M
2023-10-31 121.00 121.00 120.98 120.98 0.0M
2023-10-30 121.00 121.00 119.64 120.99 0.0M
2023-10-27 121.00 121.00 121.00 121.00 0.0M
2023-10-26 120.98 121.00 120.98 121.00 0.0M
2023-10-25 119.00 120.99 118.52 120.99 0.0M
2023-10-24 119.55 121.00 118.25 120.99 0.0M
2023-10-23 120.99 121.00 120.94 121.00 0.0M
2023-10-20 121.00 121.00 119.31 119.31 0.0M
2023-10-19 121.00 121.00 121.00 121.00 0.0M
2023-10-18 120.99 120.99 120.50 120.91 0.0M
2023-10-17 120.90 120.90 120.50 120.50 0.0M
2023-10-16 120.90 121.00 120.20 120.91 0.0M
2023-10-13 120.90 120.90 119.90 120.90 0.0M
2023-10-11 119.85 121.00 119.85 120.90 0.0M
2023-10-10 120.98 120.98 119.73 119.73 0.0M
2023-10-09 120.99 120.99 119.40 120.98 0.0M
2023-10-06 119.44 119.44 119.40 119.40 0.0M
2023-10-05 119.44 121.00 119.44 119.44 0.0M
2023-10-04 119.00 119.44 118.80 119.44 0.0M
2023-10-03 120.00 120.00 118.56 119.95 0.0M
2023-10-02 121.00 121.00 117.50 120.00 0.0M
2023-09-29 118.88 121.00 118.87 121.00 0.0M
2023-09-28 117.02 119.13 117.00 118.88 0.0M
2023-09-27 119.97 119.97 117.02 117.02 0.0M
2023-09-26 119.01 120.44 117.02 120.01 0.0M
2023-09-25 120.45 120.45 120.44 120.44 0.0M
2023-09-22 121.00 121.00 119.01 119.01 0.0M
2023-09-21 121.00 121.00 120.98 120.98 0.0M
2023-09-20 120.30 121.00 120.30 120.98 0.0M
2023-09-19 121.00 121.00 120.43 120.46 0.0M
2023-09-18 120.98 121.00 120.24 121.00 0.0M
2023-09-15 120.50 121.00 120.50 120.98 0.0M
2023-09-14 120.32 120.50 120.02 120.50 0.0M
2023-09-13 120.99 120.99 120.98 120.99 0.0M
2023-09-12 120.99 121.00 120.10 121.00 0.0M
2023-09-11 120.01 120.49 120.01 120.49 0.0M
2023-09-09 120.01 120.01 120.01 120.01 0.0M
2023-09-08 120.41 120.41 118.95 120.01 0.0M
2023-09-06 121.00 121.00 120.00 120.41 0.0M
2023-09-05 121.00 121.00 120.29 120.88 0.0M
2023-09-04 120.34 120.34 119.01 120.29 0.0M
2023-09-02 120.34 120.34 120.34 120.34 0.0M
2023-09-01 120.50 120.50 118.95 120.34 0.0M
2023-08-31 121.00 121.00 118.95 120.50 0.0M
2023-08-30 119.01 121.00 119.01 121.00 0.0M
2023-08-29 118.50 120.99 118.50 119.01 0.0M
2023-08-28 119.00 119.49 118.50 118.50 0.0M
2023-08-25 119.50 119.50 118.06 118.06 0.0M
2023-08-24 120.99 121.00 120.50 120.50 0.0M
2023-08-23 120.93 120.94 120.46 120.46 0.0M
2023-08-22 119.79 120.95 119.79 120.94 0.0M
2023-08-21 119.55 120.87 119.55 119.79 0.0M
2023-08-18 121.00 121.00 119.55 119.55 0.0M
2023-08-17 121.00 121.00 120.77 121.00 0.0M
2023-08-16 120.89 121.00 120.89 120.98 0.0M
2023-08-15 120.76 121.00 120.74 120.89 0.0M
2023-08-14 119.91 121.00 119.90 120.49 0.0M
2023-08-11 121.00 121.00 120.03 120.54 0.0M
2023-08-10 120.99 121.00 120.98 121.00 0.0M
2023-08-09 120.30 121.00 120.29 121.00 0.0M
2023-08-08 120.98 120.98 119.56 120.30 0.0M
2023-08-07 120.98 121.00 119.55 119.55 0.0M
2023-08-04 120.35 120.99 119.95 120.99 0.0M
2023-08-03 120.98 121.00 119.00 120.00 0.0M
2023-08-02 119.05 121.00 119.04 120.98 0.0M
2023-08-01 160.00 160.00 118.90 118.90 0.0M
2023-07-31 155.00 160.00 149.48 160.00 0.0M
2023-07-28 155.00 160.00 155.00 155.00 0.0M
2023-07-27 158.08 158.08 158.08 158.08 0.0M
2023-07-26 160.00 160.00 158.07 160.00 0.0M
2023-07-25 154.21 154.22 154.21 154.21 0.0M
2023-07-24 160.00 160.00 146.73 156.09 0.0M
2023-07-21 159.99 160.00 159.99 160.00 0.0M
2023-07-20 160.00 160.00 159.99 159.99 0.0M
2023-07-19 148.50 160.00 144.44 160.00 0.0M
2023-07-18 150.00 150.00 149.00 149.00 0.0M
2023-07-17 158.00 158.00 141.77 150.00 0.0M
2023-07-14 159.00 159.00 158.00 158.00 0.0M
2023-07-13 159.99 159.99 158.00 158.00 0.0M
2023-07-12 148.63 160.00 148.62 160.00 0.0M
2023-07-10 148.63 148.63 141.00 148.62 0.0M
2023-07-07 160.00 160.00 148.63 148.63 0.0M
2023-07-06 159.16 159.16 159.16 159.16 0.0M
2023-07-05 159.99 160.00 159.99 160.00 0.0M
2023-07-04 160.00 160.00 147.00 160.00 0.0M
2023-07-03 159.99 160.00 159.99 160.00 0.0M
2023-06-30 159.99 170.00 159.99 165.00 0.0M
2023-06-29 159.99 159.99 151.00 159.99 0.0M
2023-06-28 159.95 159.95 159.91 159.93 0.0M
2023-06-26 159.99 159.99 159.99 159.99 0.0M
2023-06-23 164.96 164.96 163.91 163.91 0.0M
2023-06-22 164.99 164.99 164.91 164.91 0.0M
2023-06-21 164.99 164.99 164.99 164.99 0.0M
2023-06-20 163.00 165.00 163.00 164.99 0.0M
2023-06-19 165.00 165.00 163.00 163.00 0.0M
2023-06-16 160.00 160.00 160.00 160.00 0.0M
2023-06-15 156.00 159.00 155.00 155.00 0.0M
2023-06-14 155.00 155.00 155.00 155.00 0.0M
2023-06-13 152.00 155.00 152.00 155.00 0.0M
2023-06-12 150.00 152.00 150.00 152.00 0.0M
2023-06-09 147.00 147.00 144.25 144.25 0.0M
2023-06-07 147.00 147.00 144.00 146.00 0.0M
2023-06-06 145.00 145.00 143.98 143.98 0.0M
2023-06-05 130.87 140.00 130.87 140.00 0.0M
2023-06-02 121.00 130.87 106.55 130.87 0.0M
2023-06-01 122.00 125.00 122.00 125.00 0.0M
2023-05-31 125.00 125.00 125.00 125.00 0.0M
2023-05-30 125.00 125.00 124.12 124.12 0.0M
2023-05-29 125.00 125.00 124.00 124.00 0.0M
2023-05-26 119.07 125.00 119.06 125.00 0.0M
2023-05-25 125.00 125.00 119.00 119.06 0.0M
2023-05-24 125.00 125.00 120.00 125.00 0.0M
2023-05-22 119.00 119.00 119.00 119.00 0.0M
2023-05-19 119.00 119.00 113.00 116.00 0.0M
2023-05-18 119.00 119.00 119.00 119.00 0.0M
2023-05-17 119.00 119.00 116.00 116.00 0.0M
2023-05-16 119.00 119.00 119.00 119.00 0.0M
2023-05-15 119.00 119.00 119.00 119.00 0.0M
2023-05-12 119.00 119.00 119.00 119.00 0.0M
2023-05-11 119.00 119.00 119.00 119.00 0.0M
2023-05-10 119.00 119.00 119.00 119.00 0.0M
2023-05-09 119.00 119.00 115.00 119.00 0.0M
2023-05-08 125.00 125.00 125.00 125.00 0.0M
2023-05-06 125.00 125.00 125.00 125.00 0.0M
2023-05-05 125.00 125.00 125.00 125.00 0.0M
2023-05-04 120.00 120.00 120.00 120.00 0.0M
2023-05-03 115.34 116.74 115.34 116.74 0.0M
2023-05-02 116.74 116.74 116.74 116.74 0.0M
2023-04-28 119.00 119.00 119.00 119.00 0.0M
2023-04-24 110.00 110.00 110.00 110.00 0.0M
2023-04-20 109.00 109.00 109.00 109.00 0.0M
2023-04-17 119.00 119.00 119.00 119.00 0.0M
2023-04-14 119.00 119.00 119.00 119.00 0.0M
2023-04-13 119.00 119.00 119.00 119.00 0.0M
2023-04-10 119.00 119.00 119.00 119.00 0.0M
2023-04-06 119.00 119.00 109.00 119.00 0.0M
2023-04-04 119.00 119.00 119.00 119.00 0.0M
2023-04-03 119.00 119.00 119.00 119.00 0.0M
2023-03-31 109.00 119.00 109.00 119.00 0.0M
2023-03-29 118.99 119.00 118.99 119.00 0.0M
2023-03-24 119.00 119.00 119.00 119.00 0.0M
2023-03-23 119.00 119.00 110.00 119.00 0.0M
2023-03-22 119.00 119.00 119.00 119.00 0.0M
2023-03-21 119.00 119.00 119.00 119.00 0.0M
2023-03-20 119.00 119.00 119.00 119.00 0.0M
2023-03-15 119.00 119.00 119.00 119.00 0.0M
2023-03-14 119.00 119.00 119.00 119.00 0.0M
2023-03-13 119.00 119.00 119.00 119.00 0.0M
2023-03-10 119.00 119.00 119.00 119.00 0.0M
2023-03-08 119.00 119.00 119.00 119.00 0.0M
2023-03-06 119.00 119.00 119.00 119.00 0.0M
2023-03-01 118.00 118.00 118.00 118.00 0.0M
2023-02-24 119.00 119.00 119.00 119.00 0.0M
2023-02-22 119.00 119.00 119.00 119.00 0.0M
2023-02-14 113.00 119.00 113.00 119.00 0.0M
2023-02-13 119.00 119.00 106.55 117.98 0.0M
2023-02-06 119.00 119.00 119.00 119.00 0.0M
2023-02-03 119.00 119.00 119.00 119.00 0.0M
2023-01-31 119.00 119.00 119.00 119.00 0.0M
2023-01-27 119.00 119.00 106.51 119.00 0.0M
2023-01-26 119.00 119.00 119.00 119.00 0.0M
2023-01-23 119.00 119.00 119.00 119.00 0.0M
2023-01-19 106.51 106.51 106.51 106.51 0.0M
2023-01-16 106.57 106.57 106.52 106.52 0.0M
2023-01-13 106.51 106.51 106.51 106.51 0.0M
2023-01-11 106.51 106.51 106.51 106.51 0.0M
2023-01-06 119.00 119.00 106.51 106.51 0.0M
2023-01-05 119.00 119.00 119.00 119.00 0.0M
2023-01-04 120.00 120.00 120.00 120.00 0.0M
2023-01-02 120.00 120.00 120.00 120.00 0.0M