FG/Agro FI Cad Prod

FGAA11
🏛️ brazil →
9.02
Last Update: 2025-10-03
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
2022-12-29 9.83 9.86 9.74 9.86 0.1M
2022-12-28 9.80 9.83 9.72 9.83 0.1M
2022-12-27 9.81 9.81 9.69 9.78 0.1M
2022-12-26 9.74 9.81 9.68 9.79 0.1M
2022-12-23 9.72 9.80 9.68 9.74 0.1M
2022-12-22 9.77 9.77 9.50 9.72 0.1M
2022-12-21 9.76 9.79 9.69 9.77 0.1M
2022-12-20 9.74 9.76 9.63 9.76 0.1M
2022-12-19 9.67 9.79 9.63 9.63 0.1M
2022-12-16 9.67 9.74 9.61 9.65 0.1M
2022-12-15 9.79 9.81 9.67 9.67 0.2M
2022-12-14 9.82 9.84 9.72 9.74 0.1M
2022-12-13 9.96 10.01 9.93 9.94 0.2M
2022-12-12 9.96 10.00 9.92 9.97 0.1M
2022-12-09 9.96 9.98 9.95 9.95 0.1M
2022-12-08 9.99 9.99 9.95 9.96 0.2M
2022-12-07 10.01 10.02 9.97 10.01 0.1M
2022-12-06 10.01 10.04 9.95 10.00 0.1M
2022-12-05 10.02 10.05 9.94 10.01 0.1M
2022-12-02 9.98 10.06 9.98 10.02 0.1M
2022-12-01 9.91 9.99 9.86 9.98 0.2M
2022-11-30 9.82 9.91 9.78 9.89 0.1M
2022-11-29 9.84 9.85 9.73 9.82 0.2M
2022-11-28 9.90 9.93 9.81 9.85 0.2M
2022-11-25 9.85 9.90 9.83 9.89 0.1M
2022-11-24 9.82 9.85 9.80 9.85 0.1M
2022-11-23 9.83 9.86 9.79 9.81 0.2M
2022-11-22 9.84 9.86 9.81 9.82 0.1M
2022-11-21 9.83 9.86 9.79 9.82 0.2M
2022-11-18 9.80 9.86 9.78 9.81 0.1M
2022-11-17 9.86 9.87 9.80 9.80 0.2M
2022-11-16 9.88 9.90 9.84 9.84 0.2M
2022-11-14 9.85 9.93 9.85 9.87 0.1M
2022-11-11 9.89 9.95 9.83 9.84 0.2M
2022-11-10 9.98 9.98 9.87 9.88 0.2M
2022-11-09 9.94 9.99 9.93 9.93 0.2M
2022-11-08 10.06 10.11 10.03 10.08 0.2M
2022-11-07 10.05 10.08 10.02 10.06 0.1M
2022-11-04 10.03 10.06 9.99 10.02 0.4M
2022-11-03 10.03 10.13 10.00 10.04 0.3M
2022-11-01 10.02 10.06 10.02 10.03 0.1M
2022-10-31 10.04 10.05 9.99 10.03 0.1M
2022-10-28 10.04 10.05 9.99 10.05 0.1M
2022-10-27 10.02 10.07 9.99 10.05 0.1M
2022-10-26 10.03 10.09 10.01 10.04 0.1M
2022-10-25 10.01 10.04 9.98 10.02 0.1M
2022-10-24 9.99 10.06 9.96 10.00 0.1M
2022-10-21 9.97 10.01 9.96 9.99 0.1M
2022-10-20 9.86 9.98 9.86 9.97 0.1M
2022-10-19 9.86 9.87 9.84 9.85 0.1M
2022-10-18 9.85 9.87 9.84 9.87 0.1M
2022-10-17 9.84 9.86 9.82 9.84 0.3M
2022-10-14 9.86 9.87 9.83 9.84 0.2M
2022-10-13 9.89 9.91 9.82 9.86 0.2M
2022-10-11 9.87 9.94 9.86 9.89 0.2M
2022-10-10 9.90 9.90 9.86 9.87 0.1M
2022-10-07 10.02 10.04 9.99 10.03 0.1M
2022-10-06 10.01 10.01 9.99 9.99 0.1M
2022-10-05 10.01 10.03 9.98 10.00 0.1M
2022-10-04 9.95 10.08 9.94 10.00 0.1M
2022-10-03 9.94 10.01 9.92 9.93 0.1M
2022-09-30 9.93 9.96 9.91 9.93 0.1M
2022-09-29 9.93 9.95 9.89 9.93 0.1M
2022-09-28 9.97 9.98 9.91 9.94 0.1M
2022-09-27 10.00 10.01 9.88 9.93 0.1M
2022-09-26 9.99 10.01 9.87 9.97 0.2M
2022-09-23 9.95 10.10 9.94 10.00 0.2M
2022-09-22 9.96 9.97 9.90 9.96 0.1M
2022-09-21 9.89 9.97 9.89 9.96 0.1M
2022-09-20 9.90 9.95 9.84 9.94 0.1M
2022-09-19 9.83 9.90 9.81 9.87 0.2M
2022-09-16 9.87 9.89 9.82 9.82 0.3M
2022-09-15 9.90 9.96 9.86 9.90 0.3M
2022-09-14 9.96 9.99 9.87 9.90 0.3M
2022-09-13 9.99 10.00 9.96 9.98 0.2M
2022-09-12 10.04 10.05 9.96 9.99 0.2M
2022-09-09 10.07 10.10 10.00 10.03 0.2M
2022-09-08 10.26 10.30 10.17 10.21 0.1M
2022-09-06 10.23 10.31 10.20 10.29 0.1M
2022-09-05 10.24 10.31 10.20 10.25 0.2M
2022-09-02 10.16 10.27 10.16 10.23 0.1M
2022-09-01 10.19 10.27 10.13 10.18 0.1M
2022-08-31 10.11 10.40 10.07 10.15 0.2M
2022-08-30 10.11 10.13 10.07 10.11 0.1M
2022-08-29 10.12 10.13 10.07 10.07 0.2M
2022-08-26 10.08 10.12 10.07 10.12 0.2M
2022-08-25 10.10 10.10 10.06 10.06 0.2M
2022-08-24 10.11 10.15 10.06 10.09 0.2M
2022-08-23 10.20 10.20 10.10 10.10 0.2M
2022-08-22 10.11 10.15 10.08 10.15 0.1M
2022-08-19 10.13 10.16 10.06 10.07 0.2M
2022-08-18 10.04 10.13 10.04 10.13 0.1M
2022-08-17 10.08 10.12 10.01 10.04 0.2M
2022-08-16 10.05 10.12 10.02 10.08 0.2M
2022-08-15 10.05 10.07 10.01 10.03 0.1M
2022-08-12 10.05 10.06 9.99 10.01 0.1M
2022-08-11 10.04 10.06 9.89 10.06 0.2M
2022-08-10 10.03 10.07 9.99 10.03 0.2M
2022-08-09 10.06 10.08 10.02 10.04 0.1M
2022-08-08 10.09 10.10 10.01 10.05 0.1M
2022-08-05 10.02 10.09 10.02 10.05 0.1M
2022-08-04 10.01 10.04 9.94 10.02 0.1M
2022-08-03 9.95 10.05 9.95 10.01 0.1M
2022-08-02 9.93 10.09 9.91 9.98 0.2M
2022-08-01 9.91 9.99 9.88 9.97 0.2M
2022-07-29 9.90 9.94 9.87 9.88 0.1M
2022-07-28 9.86 9.90 9.86 9.87 0.2M
2022-07-27 9.87 9.90 9.86 9.86 0.2M
2022-07-26 9.90 9.90 9.86 9.87 0.2M
2022-07-25 9.86 9.90 9.86 9.89 0.2M
2022-07-22 9.86 9.86 9.85 9.86 0.1M
2022-07-21 9.86 9.86 9.83 9.86 0.3M
2022-07-20 9.86 9.86 9.85 9.85 0.1M
2022-07-19 9.87 9.89 9.85 9.86 0.2M
2022-07-18 9.84 9.86 9.83 9.86 0.1M
2022-07-15 9.86 9.87 9.82 9.85 0.2M
2022-07-14 9.95 10.00 9.83 9.86 0.6M
2022-07-13 10.50 10.50 10.01 10.01 0.1M
2022-07-12 10.36 10.48 10.34 10.40 0.0M
2022-07-11 10.22 10.47 10.20 10.20 0.0M
2022-07-08 10.57 10.57 10.17 10.24 0.1M
2022-07-07 10.59 10.59 10.29 10.58 0.1M
2022-07-06 10.57 10.59 10.40 10.59 0.0M
2022-07-05 10.54 10.58 10.41 10.57 0.1M
2022-07-04 10.54 10.62 10.36 10.50 0.0M
2022-07-01 10.20 10.84 10.06 10.45 0.1M
2022-06-30 10.17 10.20 10.03 10.20 0.1M
2022-06-29 10.06 10.20 9.99 10.17 0.1M
2022-06-28 10.16 10.16 9.98 10.01 0.0M
2022-06-27 10.15 10.20 9.95 10.11 0.1M
2022-06-24 10.10 10.20 10.10 10.20 0.1M
2022-06-23 10.17 10.17 9.93 10.10 0.0M
2022-06-22 10.07 10.23 10.03 10.13 0.1M
2022-06-21 10.20 10.20 9.99 10.08 0.0M
2022-06-20 9.92 10.16 9.92 10.11 0.0M
2022-06-17 10.05 10.06 9.86 9.91 0.1M
2022-06-15 10.14 10.14 10.01 10.06 0.0M
2022-06-14 10.15 10.15 9.98 10.12 0.0M
2022-06-13 10.05 10.37 9.93 10.16 0.1M
2022-06-10 9.97 10.05 9.87 10.04 0.1M
2022-06-09 9.91 10.01 9.85 9.92 0.1M
2022-06-08 9.97 9.97 9.79 9.85 0.3M
2022-06-07 10.01 10.05 9.93 10.05 0.2M
2022-06-06 9.98 10.03 9.94 9.97 0.1M
2022-06-03 10.11 10.11 9.94 9.98 0.1M
2022-06-02 10.08 10.10 9.88 10.08 0.1M
2022-06-01 9.92 10.06 9.88 9.93 0.1M
2022-05-31 10.00 10.07 9.82 9.94 0.1M
2022-05-30 10.37 10.49 9.92 10.04 0.1M
2022-05-27 10.57 10.58 10.40 10.55 0.0M
2022-05-26 10.16 10.66 10.15 10.58 0.0M
2022-05-25 10.30 10.39 10.28 10.30 0.0M
2022-05-24 10.66 10.68 10.26 10.28 0.1M
2022-05-23 10.69 10.69 10.44 10.67 0.0M
2022-05-20 10.35 11.05 10.24 10.85 0.1M
2022-05-19 10.29 10.35 10.25 10.35 0.0M
2022-05-18 10.34 10.39 10.29 10.33 0.0M
2022-05-17 10.36 10.44 10.13 10.19 0.0M
2022-05-16 10.54 10.54 10.20 10.36 0.1M
2022-05-13 10.69 10.69 10.27 10.27 0.0M
2022-05-12 10.49 10.66 10.16 10.60 0.1M
2022-05-11 10.56 10.69 10.03 10.55 0.1M
2022-05-10 11.10 11.16 10.20 10.56 0.1M
2022-05-09 10.69 11.18 10.35 11.18 0.1M
2022-05-06 10.84 10.97 10.72 10.84 0.0M
2022-05-05 10.98 11.04 10.74 10.84 0.0M
2022-05-04 10.80 11.13 10.66 10.98 0.0M
2022-05-03 10.93 11.01 10.45 10.74 0.0M
2022-05-02 11.01 11.13 10.79 10.91 0.0M
2022-04-29 10.83 11.14 10.66 11.02 0.0M
2022-04-28 10.53 10.94 10.26 10.83 0.1M
2022-04-27 10.47 10.76 10.26 10.53 0.1M
2022-04-26 10.73 10.80 10.10 10.45 0.1M
2022-04-25 10.74 10.86 10.35 10.66 0.0M
2022-04-22 10.75 10.88 10.53 10.74 0.0M
2022-04-20 10.82 11.21 10.30 10.75 0.1M
2022-04-19 10.58 10.84 10.47 10.80 0.1M
2022-04-18 10.73 10.76 10.42 10.54 0.0M
2022-04-14 10.66 10.83 10.55 10.73 0.0M
2022-04-13 10.47 10.70 10.47 10.61 0.0M
2022-04-12 10.53 10.66 10.39 10.42 0.1M
2022-04-11 10.69 10.73 10.35 10.51 0.0M
2022-04-08 10.42 10.83 10.35 10.46 0.1M
2022-04-07 10.39 10.60 10.25 10.52 0.1M
2022-04-06 10.59 10.59 10.20 10.35 0.0M
2022-04-05 10.45 10.66 10.45 10.52 0.0M
2022-04-04 10.35 10.68 10.32 10.48 0.0M
2022-04-01 10.25 10.35 10.25 10.35 0.0M
2022-03-31 10.31 10.33 10.17 10.30 0.1M
2022-03-30 10.36 10.36 10.02 10.27 0.1M
2022-03-29 10.35 10.35 10.28 10.35 0.0M
2022-03-28 10.34 10.53 10.15 10.53 0.0M
2022-03-25 10.35 10.35 10.30 10.34 0.0M
2022-03-24 10.24 10.35 10.19 10.35 0.0M
2022-03-23 10.36 10.36 10.14 10.24 0.0M
2022-03-22 10.38 10.38 10.06 10.31 0.0M
2022-03-21 10.53 10.53 10.01 10.44 0.1M
2022-03-18 10.81 11.33 9.91 10.36 0.1M
2022-03-17 10.18 10.74 10.07 10.73 0.0M
2022-03-16 9.98 10.20 9.93 10.20 0.1M
2022-03-15 10.10 10.53 9.91 9.93 0.1M
2022-03-14 10.00 10.13 9.85 9.91 0.1M
2022-03-11 10.04 10.34 9.85 10.00 0.1M
2022-03-10 9.76 9.85 9.76 9.85 0.1M
2022-03-09 10.35 10.35 9.56 9.85 0.1M
2022-03-08 9.69 10.03 9.63 9.86 0.0M
2022-03-07 9.80 9.85 9.61 9.85 0.1M
2022-03-04 9.85 10.03 9.69 9.80 0.0M
2022-03-03 10.25 10.25 9.62 9.68 0.1M
2022-03-02 10.59 10.59 9.66 10.25 0.0M
2022-02-25 9.85 9.85 9.66 9.85 0.1M
2022-02-24 9.85 9.85 9.76 9.85 0.0M
2022-02-23 9.76 9.85 9.76 9.85 0.0M
2022-02-22 9.85 9.85 9.76 9.81 0.0M
2022-02-21 9.79 9.81 9.69 9.81 0.0M
2022-02-18 9.81 9.81 9.62 9.81 0.0M
2022-02-17 9.66 9.81 9.62 9.81 0.0M
2022-02-16 9.85 9.85 9.66 9.66 0.0M
2022-02-15 9.80 9.81 9.66 9.81 0.0M
2022-02-14 9.80 9.81 9.72 9.81 0.0M
2022-02-11 9.81 9.85 9.80 9.81 0.0M
2022-02-10 9.85 9.85 9.85 9.85 0.0M
2022-02-09 9.71 9.85 9.61 9.85 0.0M
2022-02-08 9.73 9.85 9.61 9.61 0.0M
2022-02-07 9.85 9.85 9.61 9.82 0.0M
2022-02-04 9.85 9.85 9.85 9.85 0.0M
2022-02-03 9.85 9.85 9.76 9.85 0.0M
2022-02-02 9.80 9.85 9.62 9.85 0.0M
2022-02-01 9.85 9.85 9.56 9.56 0.0M
2022-01-31 9.82 9.85 9.76 9.85 0.0M
2022-01-28 9.85 9.85 9.64 9.64 0.0M
2022-01-27 9.76 9.85 9.55 9.85 0.0M
2022-01-26 9.76 9.85 9.62 9.85 0.0M
2022-01-25 9.81 9.81 9.57 9.76 0.0M
2022-01-24 9.85 9.85 9.52 9.69 0.0M
2022-01-21 9.62 9.85 9.61 9.83 0.0M
2022-01-20 9.77 9.85 9.75 9.85 0.0M
2022-01-19 9.76 9.82 9.55 9.78 0.0M
2022-01-18 9.84 9.84 9.53 9.76 0.0M
2022-01-17 9.80 9.85 9.76 9.76 0.0M
2022-01-14 10.00 10.00 9.51 9.56 0.0M
2022-01-13 10.15 10.15 9.61 9.85 0.0M
2022-01-12 9.86 10.05 9.56 9.62 0.0M