FG/Agro FI Cad Prod

FGAA11
🏛️ brazil →
8.96
Last Update: 2025-10-02
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 9.17 9.35 9.16 9.35 0.1M
2023-12-27 9.00 9.23 8.96 9.17 0.1M
2023-12-26 8.98 9.01 8.93 8.96 0.2M
2023-12-22 8.91 8.98 8.90 8.98 0.1M
2023-12-21 8.84 8.96 8.84 8.91 0.1M
2023-12-20 8.84 8.91 8.83 8.84 0.2M
2023-12-19 8.91 8.96 8.82 8.84 0.3M
2023-12-18 9.03 9.07 8.86 8.96 0.3M
2023-12-15 8.79 9.06 8.78 9.02 0.2M
2023-12-14 8.80 8.83 8.76 8.79 0.3M
2023-12-13 8.84 8.93 8.77 8.80 0.2M
2023-12-12 9.03 9.03 8.74 8.84 0.4M
2023-12-11 9.16 9.26 9.00 9.03 0.2M
2023-12-08 9.25 9.26 8.99 9.16 0.3M
2023-12-07 9.39 9.43 9.31 9.36 0.2M
2023-12-06 9.48 9.49 9.37 9.38 0.3M
2023-12-05 9.44 9.51 9.41 9.43 0.2M
2023-12-04 9.44 9.53 9.44 9.49 0.2M
2023-12-01 9.47 9.57 9.41 9.44 0.2M
2023-11-30 9.48 9.58 9.45 9.46 0.1M
2023-11-29 9.48 9.51 9.43 9.48 0.1M
2023-11-28 9.47 9.51 9.43 9.49 0.1M
2023-11-27 9.58 9.58 9.29 9.47 0.3M
2023-11-24 9.52 9.58 9.50 9.53 0.1M
2023-11-23 9.58 9.59 9.50 9.52 0.2M
2023-11-22 9.55 9.60 9.52 9.58 0.2M
2023-11-21 9.59 9.60 9.55 9.56 0.1M
2023-11-20 9.58 9.62 9.55 9.59 0.2M
2023-11-17 9.57 9.62 9.56 9.58 0.1M
2023-11-16 9.56 9.62 9.55 9.57 0.2M
2023-11-14 9.59 9.61 9.53 9.58 0.2M
2023-11-13 9.53 9.62 9.53 9.55 0.1M
2023-11-10 9.58 9.62 9.51 9.53 0.1M
2023-11-09 9.57 9.64 9.50 9.58 0.3M
2023-11-08 9.71 9.74 9.66 9.71 0.2M
2023-11-07 9.70 9.74 9.67 9.71 0.1M
2023-11-06 9.66 9.72 9.60 9.70 0.3M
2023-11-03 9.66 9.66 9.58 9.62 0.2M
2023-11-01 9.61 9.73 9.55 9.65 0.2M
2023-10-31 9.48 9.59 9.48 9.57 0.1M
2023-10-30 9.61 9.65 9.51 9.51 0.2M
2023-10-27 9.60 9.66 9.59 9.61 0.1M
2023-10-26 9.65 9.67 9.58 9.59 0.2M
2023-10-25 9.64 9.65 9.58 9.62 0.1M
2023-10-24 9.65 9.65 9.58 9.64 0.2M
2023-10-23 9.69 9.70 9.62 9.65 0.1M
2023-10-20 9.66 9.72 9.60 9.69 0.2M
2023-10-19 9.67 9.70 9.61 9.64 0.2M
2023-10-18 9.69 9.74 9.67 9.67 0.1M
2023-10-17 9.76 9.77 9.68 9.71 0.2M
2023-10-16 9.75 9.76 9.71 9.74 0.1M
2023-10-13 9.72 9.76 9.68 9.75 0.1M
2023-10-11 9.74 9.78 9.67 9.71 0.3M
2023-10-10 9.79 9.79 9.74 9.75 0.2M
2023-10-09 9.77 9.84 9.74 9.79 0.1M
2023-10-06 9.89 9.91 9.80 9.90 0.1M
2023-10-05 9.96 9.96 9.79 9.89 0.3M
2023-10-04 9.92 9.96 9.90 9.96 0.2M
2023-10-03 9.94 9.95 9.91 9.93 0.1M
2023-10-02 9.92 9.94 9.89 9.94 0.1M
2023-09-29 9.92 9.93 9.89 9.93 0.1M
2023-09-28 9.93 9.93 9.88 9.92 0.1M
2023-09-27 9.90 9.94 9.89 9.93 0.1M
2023-09-26 9.92 9.92 9.88 9.90 0.1M
2023-09-25 9.90 9.92 9.86 9.92 0.1M
2023-09-22 9.89 9.92 9.85 9.90 0.1M
2023-09-21 9.92 9.92 9.86 9.86 0.1M
2023-09-20 9.91 9.93 9.88 9.88 0.1M
2023-09-19 9.93 9.94 9.87 9.91 0.1M
2023-09-18 9.90 9.94 9.86 9.88 0.1M
2023-09-15 9.89 9.94 9.83 9.90 0.2M
2023-09-14 9.87 9.92 9.84 9.89 0.1M
2023-09-13 9.86 9.87 9.81 9.83 0.1M
2023-09-12 9.89 9.92 9.86 9.88 0.1M
2023-09-11 9.87 9.94 9.79 9.92 0.1M
2023-09-09 10.13 10.13 10.13 10.13 0.0M
2023-09-08 9.99 10.00 9.91 10.00 0.2M
2023-09-06 9.96 10.00 9.95 10.00 0.1M
2023-09-05 9.93 9.98 9.87 9.96 0.1M
2023-09-04 9.91 9.93 9.87 9.93 0.1M
2023-09-02 10.05 10.05 10.05 10.05 0.0M
2023-09-01 9.88 9.96 9.84 9.89 0.2M
2023-08-31 9.88 9.89 9.85 9.88 0.1M
2023-08-30 9.88 9.90 9.83 9.88 0.1M
2023-08-29 9.86 9.90 9.82 9.88 0.1M
2023-08-28 9.87 9.88 9.81 9.86 0.1M
2023-08-25 9.88 9.89 9.83 9.88 0.1M
2023-08-24 9.87 9.90 9.85 9.89 0.1M
2023-08-23 9.86 9.89 9.82 9.88 0.1M
2023-08-22 9.83 9.87 9.78 9.86 0.1M
2023-08-21 9.83 9.86 9.77 9.81 0.1M
2023-08-18 9.84 9.84 9.74 9.83 0.1M
2023-08-17 9.73 9.80 9.72 9.80 0.2M
2023-08-16 9.77 9.78 9.73 9.78 0.1M
2023-08-15 9.78 9.78 9.74 9.77 0.2M
2023-08-14 9.74 9.78 9.74 9.77 0.1M
2023-08-11 9.75 9.77 9.73 9.74 0.1M
2023-08-10 9.75 9.77 9.73 9.74 0.1M
2023-08-09 9.73 9.74 9.71 9.73 0.1M
2023-08-08 9.73 9.77 9.71 9.74 0.2M
2023-08-07 9.84 9.89 9.82 9.87 1.0M
2023-08-04 9.85 9.86 9.81 9.84 0.2M
2023-08-03 9.82 9.86 9.81 9.85 0.1M
2023-08-02 9.77 9.83 9.77 9.83 0.1M
2023-08-01 9.80 9.83 9.75 9.82 0.1M
2023-07-31 9.75 9.82 9.68 9.80 0.2M
2023-07-28 9.74 9.76 9.71 9.76 0.1M
2023-07-27 9.74 9.74 9.66 9.74 0.1M
2023-07-26 9.74 9.74 9.67 9.74 0.3M
2023-07-25 9.71 9.74 9.68 9.73 0.1M
2023-07-24 9.67 9.71 9.67 9.71 0.1M
2023-07-21 9.67 9.70 9.61 9.67 0.1M
2023-07-20 9.67 9.68 9.60 9.68 0.1M
2023-07-19 9.72 9.74 9.63 9.66 0.2M
2023-07-18 9.71 9.75 9.70 9.70 0.2M
2023-07-17 9.72 9.74 9.69 9.70 0.1M
2023-07-14 9.69 9.73 9.67 9.72 0.1M
2023-07-13 9.69 9.71 9.62 9.67 0.1M
2023-07-12 9.70 9.74 9.67 9.68 0.1M
2023-07-11 9.69 9.77 9.64 9.72 0.1M
2023-07-10 9.71 9.71 9.65 9.69 0.2M
2023-07-07 9.79 9.86 9.78 9.86 0.2M
2023-07-06 9.72 9.83 9.70 9.77 0.2M
2023-07-05 9.70 9.73 9.68 9.72 0.1M
2023-07-04 9.70 9.70 9.67 9.70 0.1M
2023-07-03 9.66 9.70 9.62 9.69 0.1M
2023-06-30 9.67 9.68 9.56 9.62 0.2M
2023-06-29 9.65 9.67 9.57 9.67 0.1M
2023-06-28 9.66 9.67 9.61 9.65 0.1M
2023-06-27 9.64 9.66 9.62 9.66 0.1M
2023-06-26 9.64 9.67 9.62 9.65 0.1M
2023-06-23 9.58 9.67 9.58 9.64 0.1M
2023-06-22 9.62 9.63 9.58 9.62 0.1M
2023-06-21 9.63 9.65 9.58 9.62 0.1M
2023-06-20 9.56 9.63 9.53 9.62 0.1M
2023-06-19 9.61 9.64 9.52 9.55 0.2M
2023-06-16 9.52 9.61 9.47 9.57 0.2M
2023-06-15 9.47 9.52 9.45 9.50 0.1M
2023-06-14 9.47 9.49 9.45 9.48 0.1M
2023-06-13 9.48 9.49 9.44 9.47 0.2M
2023-06-12 9.49 9.51 9.46 9.48 0.1M
2023-06-09 9.48 9.52 9.45 9.50 0.1M
2023-06-07 9.57 9.59 9.54 9.58 0.6M
2023-06-06 9.57 9.57 9.52 9.57 0.2M
2023-06-05 9.51 9.57 9.47 9.56 0.2M
2023-06-02 9.50 9.54 9.47 9.50 0.1M
2023-06-01 9.50 9.50 9.43 9.46 0.1M
2023-05-31 9.53 9.54 9.46 9.47 0.1M
2023-05-30 9.53 9.54 9.45 9.53 0.1M
2023-05-29 9.52 9.53 9.45 9.52 0.1M
2023-05-26 9.53 9.54 9.44 9.51 0.2M
2023-05-25 9.47 9.64 9.42 9.53 0.1M
2023-05-24 9.55 9.59 9.38 9.48 0.1M
2023-05-23 9.60 9.68 9.52 9.55 0.1M
2023-05-22 9.57 9.73 9.55 9.60 0.2M
2023-05-19 9.57 9.58 9.50 9.57 0.1M
2023-05-18 9.56 9.61 9.45 9.55 0.1M
2023-05-17 9.57 9.62 9.48 9.57 0.1M
2023-05-16 9.47 9.58 9.47 9.58 0.1M
2023-05-15 9.35 9.52 9.35 9.51 0.1M
2023-05-12 9.37 9.42 9.31 9.35 0.1M
2023-05-11 9.42 9.43 9.34 9.39 0.1M
2023-05-10 9.46 9.47 9.35 9.40 0.1M
2023-05-09 9.49 9.55 9.43 9.45 0.1M
2023-05-08 9.58 9.61 9.53 9.61 0.1M
2023-05-06 9.70 9.70 9.70 9.70 0.0M
2023-05-05 9.59 9.59 9.55 9.58 0.1M
2023-05-04 9.59 9.63 9.52 9.58 0.1M
2023-05-03 9.57 9.65 9.49 9.57 0.1M
2023-05-02 9.47 9.59 9.42 9.59 0.1M
2023-04-28 9.47 9.50 9.45 9.48 0.1M
2023-04-27 9.42 9.50 9.40 9.48 0.1M
2023-04-26 9.51 9.52 9.40 9.44 0.1M
2023-04-25 9.54 9.56 9.42 9.47 0.1M
2023-04-24 9.59 9.60 9.52 9.54 0.1M
2023-04-20 9.60 9.60 9.47 9.59 0.1M
2023-04-19 9.56 9.60 9.55 9.59 0.1M
2023-04-18 9.55 9.60 9.52 9.54 0.1M
2023-04-17 9.48 9.58 9.48 9.55 0.1M
2023-04-14 9.48 9.52 9.47 9.48 0.1M
2023-04-13 9.51 9.55 9.47 9.50 0.1M
2023-04-12 9.51 9.52 9.46 9.50 0.1M
2023-04-11 9.53 9.53 9.46 9.51 0.1M
2023-04-10 9.66 9.67 9.62 9.67 0.1M
2023-04-06 9.66 9.67 9.64 9.67 0.1M
2023-04-05 9.60 9.66 9.60 9.64 0.1M
2023-04-04 9.61 9.66 9.57 9.64 0.1M
2023-04-03 9.60 9.64 9.56 9.60 0.1M
2023-03-31 9.60 9.61 9.55 9.59 0.1M
2023-03-30 9.63 9.66 9.54 9.58 0.1M
2023-03-29 9.65 9.68 9.59 9.63 0.1M
2023-03-28 9.61 9.68 9.59 9.65 0.1M
2023-03-27 9.66 9.74 9.60 9.68 0.1M
2023-03-24 9.62 9.67 9.60 9.62 0.1M
2023-03-23 9.49 9.63 9.49 9.61 0.1M
2023-03-22 9.55 9.64 9.54 9.59 0.1M
2023-03-21 9.51 9.57 9.47 9.51 0.2M
2023-03-20 9.57 9.63 9.49 9.54 0.1M
2023-03-17 9.56 9.62 9.53 9.56 0.1M
2023-03-16 9.51 9.58 9.49 9.56 0.1M
2023-03-15 9.55 9.56 9.47 9.51 0.1M
2023-03-14 9.59 9.60 9.51 9.52 0.1M
2023-03-13 9.61 9.63 9.55 9.55 0.1M
2023-03-10 9.58 9.64 9.58 9.61 0.1M
2023-03-09 9.64 9.67 9.58 9.62 0.1M
2023-03-08 9.67 9.69 9.62 9.62 0.1M
2023-03-07 9.77 9.81 9.74 9.78 0.2M
2023-03-06 9.76 9.81 9.74 9.76 0.1M
2023-03-03 9.76 9.81 9.74 9.76 0.2M
2023-03-02 9.80 9.84 9.74 9.76 0.3M
2023-03-01 9.83 9.84 9.76 9.80 0.1M
2023-02-28 9.81 9.84 9.77 9.83 0.1M
2023-02-27 9.80 9.82 9.77 9.81 0.1M
2023-02-24 9.78 9.81 9.74 9.80 0.1M
2023-02-23 9.79 9.82 9.68 9.76 0.1M
2023-02-22 9.79 9.81 9.72 9.79 0.1M
2023-02-17 9.72 9.82 9.72 9.79 0.1M
2023-02-16 9.78 9.80 9.72 9.74 0.1M
2023-02-15 9.75 9.78 9.73 9.78 0.1M
2023-02-14 9.72 9.75 9.70 9.75 0.1M
2023-02-13 9.76 9.79 9.71 9.71 0.1M
2023-02-10 9.73 9.76 9.71 9.76 0.1M
2023-02-09 9.73 9.74 9.70 9.72 0.1M
2023-02-08 9.74 9.74 9.70 9.72 0.1M
2023-02-07 9.86 9.89 9.80 9.85 0.1M
2023-02-06 9.86 9.87 9.84 9.84 0.1M
2023-02-03 9.85 9.87 9.83 9.86 0.1M
2023-02-02 9.85 9.88 9.81 9.83 0.1M
2023-02-01 9.81 9.89 9.81 9.82 0.2M
2023-01-31 9.78 9.83 9.72 9.81 0.1M
2023-01-30 9.76 9.83 9.74 9.78 0.1M
2023-01-27 9.79 9.79 9.71 9.76 0.1M
2023-01-26 9.79 9.81 9.74 9.78 0.1M
2023-01-25 9.78 9.87 9.74 9.81 0.2M
2023-01-24 9.80 9.81 9.73 9.75 0.1M
2023-01-23 9.80 9.86 9.74 9.75 0.1M
2023-01-20 9.76 9.84 9.74 9.77 0.1M
2023-01-19 9.84 9.85 9.74 9.74 0.2M
2023-01-18 9.84 9.94 9.77 9.80 0.2M
2023-01-17 9.83 9.86 9.81 9.83 0.1M
2023-01-16 9.86 9.90 9.79 9.81 0.1M
2023-01-13 9.80 9.86 9.80 9.86 0.1M
2023-01-12 9.80 9.81 9.78 9.79 0.1M
2023-01-11 9.79 9.80 9.76 9.79 0.1M
2023-01-10 9.78 9.81 9.74 9.77 0.1M
2023-01-09 9.76 9.81 9.73 9.76 0.1M
2023-01-06 9.88 9.93 9.84 9.90 0.1M
2023-01-05 9.84 9.88 9.81 9.87 0.1M
2023-01-04 9.84 9.96 9.81 9.81 0.1M
2023-01-03 9.87 9.87 9.80 9.81 0.1M
2023-01-02 9.86 9.94 9.81 9.86 0.1M