Fyto Recebiveis do Agronegocio Fiagro Imobiliario

FTCA11
🏛️ brazil →
8.97
Last Update: 2025-10-06
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 10.51 10.65 10.46 10.65 0.0M
2023-12-27 10.26 10.52 10.25 10.52 0.0M
2023-12-26 10.33 10.37 10.26 10.29 0.0M
2023-12-22 10.31 10.35 10.27 10.33 0.0M
2023-12-21 10.34 10.36 10.27 10.31 0.0M
2023-12-20 10.27 10.33 10.27 10.32 0.0M
2023-12-19 10.19 10.30 10.19 10.27 0.0M
2023-12-18 10.50 10.61 10.38 10.53 0.0M
2023-12-15 10.41 10.62 10.41 10.54 0.0M
2023-12-14 10.45 10.50 10.15 10.41 0.0M
2023-12-13 10.25 10.41 10.19 10.40 0.0M
2023-12-12 10.24 10.34 10.15 10.18 0.0M
2023-12-11 10.24 10.25 10.16 10.24 0.0M
2023-12-08 10.34 10.36 10.19 10.23 0.1M
2023-12-07 10.34 10.38 10.28 10.30 0.0M
2023-12-06 10.30 10.34 10.29 10.30 0.0M
2023-12-05 10.34 10.34 10.26 10.30 0.1M
2023-12-04 10.37 10.40 10.22 10.30 0.0M
2023-12-01 10.19 10.34 10.15 10.26 0.1M
2023-11-30 10.22 10.26 10.15 10.19 0.0M
2023-11-29 10.22 10.22 10.18 10.19 0.0M
2023-11-28 10.23 10.28 10.18 10.22 0.0M
2023-11-27 10.25 10.30 10.20 10.25 0.0M
2023-11-24 10.25 10.30 10.20 10.28 0.0M
2023-11-23 10.35 10.35 10.25 10.25 0.0M
2023-11-22 10.36 10.40 10.30 10.35 0.1M
2023-11-21 10.41 10.42 10.35 10.36 0.0M
2023-11-20 10.70 10.70 10.52 10.54 0.1M
2023-11-17 10.75 10.75 10.53 10.61 0.1M
2023-11-16 10.72 10.73 10.63 10.71 0.1M
2023-11-14 10.68 10.75 10.64 10.64 0.1M
2023-11-13 10.71 10.75 10.65 10.66 0.0M
2023-11-10 10.67 10.71 10.60 10.69 0.0M
2023-11-09 10.68 10.72 10.20 10.67 0.1M
2023-11-08 10.81 10.81 10.61 10.62 0.0M
2023-11-07 10.65 10.83 10.63 10.69 0.0M
2023-11-06 10.63 10.72 10.60 10.64 0.0M
2023-11-03 10.65 10.65 10.60 10.65 0.0M
2023-11-01 10.73 10.73 10.38 10.51 0.0M
2023-10-31 10.73 10.80 10.60 10.69 0.0M
2023-10-30 10.74 10.78 10.66 10.67 0.0M
2023-10-27 10.62 10.74 10.60 10.72 0.0M
2023-10-26 10.75 10.79 10.57 10.61 0.0M
2023-10-25 10.84 10.85 10.70 10.73 0.0M
2023-10-24 10.77 10.85 10.75 10.82 0.0M
2023-10-23 10.80 10.81 10.67 10.77 0.0M
2023-10-20 10.75 10.81 10.69 10.80 0.0M
2023-10-19 10.79 10.83 10.75 10.79 0.0M
2023-10-18 10.95 10.98 10.90 10.95 0.0M
2023-10-17 10.95 10.95 10.90 10.93 0.0M
2023-10-16 10.94 10.95 10.89 10.95 0.0M
2023-10-13 10.86 10.90 10.84 10.88 0.0M
2023-10-11 10.85 10.88 10.83 10.85 0.0M
2023-10-10 10.90 10.90 10.78 10.83 0.0M
2023-10-09 10.93 10.94 10.83 10.84 0.0M
2023-10-06 10.92 10.92 10.80 10.88 0.0M
2023-10-05 10.91 10.94 10.81 10.85 0.0M
2023-10-04 10.90 10.95 10.80 10.91 0.0M
2023-10-03 10.85 10.93 10.82 10.89 0.0M
2023-10-02 10.95 10.98 10.83 10.85 0.0M
2023-09-29 10.92 10.95 10.89 10.93 0.0M
2023-09-28 10.88 10.93 10.80 10.89 0.0M
2023-09-27 10.94 10.94 10.83 10.88 0.0M
2023-09-26 10.92 10.92 10.85 10.90 0.0M
2023-09-25 10.95 10.97 10.84 10.85 0.0M
2023-09-22 10.94 10.97 10.85 10.95 0.0M
2023-09-21 10.95 10.98 10.80 10.95 0.0M
2023-09-20 10.89 10.95 10.85 10.94 0.0M
2023-09-19 11.02 11.07 10.93 11.07 0.0M
2023-09-18 11.09 11.09 10.84 10.84 0.0M
2023-09-15 11.05 11.09 11.00 11.03 0.0M
2023-09-14 11.01 11.07 11.00 11.04 0.0M
2023-09-13 11.02 11.02 10.96 11.01 0.0M
2023-09-12 11.00 11.05 10.98 11.03 0.0M
2023-09-11 11.04 11.04 10.96 11.00 0.0M
2023-09-08 11.04 11.05 10.90 11.00 0.0M
2023-09-06 11.00 11.05 11.00 11.00 0.0M
2023-09-05 11.01 11.05 10.92 11.04 0.0M
2023-09-04 11.08 11.09 10.93 11.04 0.0M
2023-09-01 11.08 11.12 10.88 11.09 0.0M
2023-08-31 11.00 11.15 10.89 11.15 0.0M
2023-08-30 10.99 11.00 10.90 11.00 0.0M
2023-08-29 11.00 11.06 10.89 10.94 0.0M
2023-08-28 10.95 11.09 10.88 11.00 0.0M
2023-08-25 11.08 11.10 10.80 11.06 0.1M
2023-08-24 11.06 11.11 11.01 11.07 0.1M
2023-08-23 11.07 11.11 10.97 11.10 0.0M
2023-08-22 11.14 11.14 10.98 11.07 0.0M
2023-08-21 11.05 11.10 10.86 11.10 0.0M
2023-08-18 11.05 11.05 10.97 11.05 0.0M
2023-08-17 11.04 11.15 11.03 11.07 0.0M
2023-08-16 11.39 11.76 11.25 11.30 0.1M
2023-08-15 11.26 11.40 11.17 11.35 0.1M
2023-08-14 11.18 11.27 11.17 11.26 0.0M
2023-08-11 11.19 11.21 11.00 11.18 0.0M
2023-08-10 11.12 11.20 11.00 11.20 0.0M
2023-08-09 11.12 11.12 11.09 11.12 0.0M
2023-08-08 11.09 11.16 11.05 11.11 0.0M
2023-08-07 11.13 11.14 10.06 11.07 0.0M
2023-08-04 11.18 11.19 11.09 11.13 0.0M
2023-08-03 11.16 11.24 11.16 11.18 0.0M
2023-08-02 11.11 11.18 11.04 11.15 0.0M
2023-08-01 11.10 11.16 11.08 11.12 0.0M
2023-07-31 11.05 11.08 10.98 11.08 0.0M
2023-07-28 10.98 11.07 10.98 11.04 0.0M
2023-07-27 10.98 11.05 10.98 10.98 0.0M
2023-07-26 10.98 11.00 10.90 10.97 0.0M
2023-07-25 10.98 11.05 10.94 10.95 0.0M
2023-07-24 10.99 11.00 10.94 10.98 0.0M
2023-07-21 10.90 10.94 10.88 10.93 0.0M
2023-07-20 10.89 10.90 10.83 10.88 0.0M
2023-07-19 10.98 10.98 10.81 10.90 0.0M
2023-07-18 11.09 11.14 11.06 11.14 0.0M
2023-07-17 11.00 11.11 11.00 11.07 0.0M
2023-07-14 11.00 11.05 10.97 11.00 0.0M
2023-07-13 11.00 11.00 10.94 10.94 0.0M
2023-07-12 10.98 11.07 10.91 10.98 0.0M
2023-07-11 11.00 11.13 10.81 10.91 0.0M
2023-07-10 10.88 11.04 10.81 10.97 0.0M
2023-07-07 10.77 10.90 10.74 10.88 0.0M
2023-07-06 10.78 10.78 10.74 10.75 0.0M
2023-07-05 10.75 10.78 10.68 10.77 0.0M
2023-07-04 10.55 10.70 10.55 10.65 0.0M
2023-07-03 10.47 10.56 10.47 10.55 0.0M
2023-06-30 10.45 10.48 10.35 10.46 0.0M
2023-06-29 10.39 10.48 10.31 10.41 0.0M
2023-06-28 10.40 10.44 10.15 10.34 0.0M
2023-06-27 10.36 10.40 10.29 10.40 0.0M
2023-06-26 10.36 10.37 10.30 10.33 0.0M
2023-06-23 10.30 10.37 10.30 10.35 0.0M
2023-06-22 10.32 10.35 10.32 10.34 0.0M
2023-06-21 10.32 10.34 10.26 10.33 0.0M
2023-06-20 10.33 10.39 10.26 10.32 0.0M
2023-06-19 10.46 10.54 10.41 10.49 0.0M
2023-06-16 10.29 10.35 10.22 10.34 0.0M
2023-06-15 10.28 10.30 10.21 10.22 0.0M
2023-06-14 10.19 10.21 10.18 10.21 0.0M
2023-06-13 10.19 10.19 10.18 10.19 0.0M
2023-06-12 10.20 10.20 10.16 10.19 0.0M
2023-06-09 10.15 10.20 10.15 10.20 0.0M
2023-06-07 10.19 10.19 10.17 10.19 0.0M
2023-06-06 10.19 10.19 10.16 10.19 0.0M
2023-06-05 10.18 10.19 10.16 10.19 0.0M
2023-06-02 10.18 10.18 10.16 10.18 0.0M
2023-06-01 10.14 10.18 10.14 10.18 0.0M
2023-05-31 10.15 10.18 10.13 10.16 0.0M
2023-05-30 10.14 10.18 10.10 10.15 0.0M
2023-05-29 10.15 10.15 10.12 10.14 0.0M
2023-05-26 10.18 10.18 10.13 10.15 0.0M
2023-05-25 10.18 10.18 10.15 10.15 0.0M
2023-05-24 10.19 10.19 10.15 10.18 0.0M
2023-05-23 10.25 10.30 10.16 10.19 0.0M
2023-05-22 10.26 10.26 10.23 10.24 0.0M
2023-05-19 10.29 10.29 10.21 10.26 0.0M
2023-05-18 10.23 10.24 10.19 10.24 0.0M
2023-05-17 10.35 10.42 10.26 10.35 0.1M
2023-05-16 10.45 10.52 10.36 10.38 0.0M
2023-05-15 10.38 10.43 10.36 10.43 0.0M
2023-05-12 10.38 10.38 10.36 10.37 0.0M
2023-05-11 10.34 10.38 10.32 10.37 0.0M
2023-05-10 10.38 10.38 10.30 10.30 0.0M
2023-05-09 10.38 10.38 10.32 10.38 0.0M
2023-05-08 10.32 10.38 10.30 10.38 0.0M
2023-05-05 10.30 10.32 10.21 10.32 0.0M
2023-05-04 10.31 10.34 10.23 10.30 0.0M
2023-05-03 10.34 10.38 10.19 10.30 0.0M
2023-05-02 10.32 10.34 10.28 10.29 0.0M
2023-04-28 10.29 10.32 10.27 10.30 0.0M
2023-04-27 10.26 10.32 10.19 10.29 0.0M
2023-04-26 10.38 10.38 10.20 10.25 0.0M
2023-04-25 10.42 10.45 10.37 10.38 0.0M
2023-04-24 10.30 10.49 10.29 10.42 0.0M
2023-04-20 10.28 10.34 10.26 10.29 0.0M
2023-04-19 10.49 10.50 10.41 10.48 0.0M
2023-04-18 10.52 10.52 10.48 10.50 0.0M
2023-04-17 10.42 10.58 10.41 10.52 0.0M
2023-04-14 10.41 10.42 10.28 10.41 0.0M
2023-04-13 10.41 10.42 10.31 10.41 0.0M
2023-04-12 10.40 10.43 10.31 10.42 0.0M
2023-04-11 10.39 10.43 10.29 10.42 0.0M
2023-04-10 10.43 10.43 10.27 10.28 0.0M
2023-04-06 10.40 10.43 10.32 10.43 0.0M
2023-04-05 10.27 10.44 10.17 10.43 0.0M
2023-04-04 10.35 10.39 10.28 10.37 0.0M
2023-04-03 10.34 10.38 10.17 10.33 0.0M
2023-03-31 10.33 10.39 10.12 10.24 0.0M
2023-03-30 10.32 10.41 10.26 10.26 0.0M
2023-03-29 10.40 10.44 10.17 10.25 0.0M
2023-03-28 10.43 10.44 10.30 10.40 0.0M
2023-03-27 10.27 10.44 10.27 10.34 0.0M
2023-03-24 10.32 10.40 10.30 10.39 0.0M
2023-03-23 10.34 10.34 10.26 10.26 0.0M
2023-03-22 10.35 10.35 10.24 10.24 0.0M
2023-03-21 10.18 10.35 10.18 10.31 0.0M
2023-03-20 10.30 10.37 10.06 10.16 0.0M
2023-03-17 10.21 10.34 10.20 10.28 0.0M
2023-03-16 10.37 10.45 10.37 10.45 0.0M
2023-03-15 10.33 10.40 10.26 10.37 0.0M
2023-03-14 10.29 10.39 10.20 10.31 0.0M
2023-03-13 10.29 10.42 10.26 10.28 0.0M
2023-03-10 10.20 10.40 9.71 10.26 0.0M
2023-03-09 92.81 92.95 92.00 92.00 0.0M
2023-03-08 93.22 93.22 92.58 92.61 0.0M
2023-03-07 92.91 93.36 92.00 93.22 0.0M
2023-03-06 92.79 92.92 92.00 92.89 0.0M
2023-03-03 92.59 92.79 92.00 92.78 0.0M
2023-03-02 92.67 92.85 92.00 92.59 0.0M
2023-03-01 92.48 92.85 91.92 91.92 0.0M
2023-02-28 92.00 92.92 92.00 92.50 0.0M
2023-02-27 92.30 92.32 91.82 91.93 0.0M
2023-02-24 91.41 92.45 91.29 91.81 0.0M
2023-02-23 91.41 91.41 91.00 91.30 0.0M
2023-02-22 91.85 91.85 90.40 91.41 0.0M
2023-02-17 91.50 91.70 89.99 91.70 0.0M
2023-02-16 92.47 93.00 92.30 92.79 0.0M
2023-02-15 91.38 92.93 91.20 91.68 0.0M
2023-02-14 91.59 92.90 91.02 91.36 0.0M
2023-02-13 91.10 92.83 91.00 91.59 0.0M
2023-02-10 92.80 92.80 91.05 91.10 0.0M
2023-02-09 92.01 92.68 92.00 92.55 0.0M
2023-02-08 92.47 92.70 91.92 92.00 0.0M
2023-02-07 91.89 92.50 91.80 92.49 0.0M
2023-02-06 91.79 91.90 91.40 91.80 0.0M
2023-02-03 91.86 91.86 91.60 91.79 0.0M
2023-02-02 92.87 92.87 91.72 91.88 0.0M
2023-02-01 91.49 92.89 91.00 91.99 0.0M
2023-01-31 91.46 92.00 91.00 91.00 0.0M
2023-01-30 90.90 91.45 90.20 91.45 0.0M
2023-01-27 91.12 91.12 89.50 90.20 0.0M
2023-01-26 90.55 91.49 89.90 90.55 0.0M
2023-01-25 89.46 90.66 89.46 90.41 0.0M
2023-01-24 89.61 90.50 89.43 89.43 0.0M
2023-01-23 90.08 90.14 89.34 90.00 0.0M
2023-01-20 89.99 90.30 89.28 89.32 0.0M
2023-01-19 90.89 90.89 89.05 89.35 0.0M
2023-01-18 90.97 91.39 89.02 90.40 0.0M
2023-01-17 92.75 94.49 92.75 93.92 0.0M
2023-01-16 91.34 92.47 91.17 91.77 0.0M
2023-01-13 91.20 91.20 90.05 90.72 0.0M
2023-01-12 91.98 92.37 90.00 90.70 0.0M
2023-01-11 91.00 91.80 91.00 91.00 0.0M
2023-01-10 90.91 91.97 90.52 91.00 0.0M
2023-01-09 91.93 92.18 91.90 92.00 0.0M
2023-01-06 91.79 92.00 90.49 91.94 0.0M
2023-01-05 91.79 91.79 91.55 91.58 0.0M
2023-01-04 91.14 91.85 91.00 91.85 0.0M
2023-01-03 90.87 91.18 90.25 91.14 0.0M
2023-01-02 90.00 91.02 89.26 90.88 0.0M