Galapagos Rcbvs do Agro Fiagro Imobiliario

GCRA11
🏛️ brazil →
50.65
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 51.20 51.20 51.15 51.15 0.0K
10:05 51.19 51.19 51.19 51.19 0.0K
10:10 51.20 51.20 51.20 51.20 0.0K
10:25 51.20 51.20 51.20 51.20 0.0K
10:30 51.20 51.20 51.20 51.20 0.0K
11:25 51.19 51.19 51.19 51.19 0.0K
11:45 51.15 51.15 51.15 51.15 0.0K
12:05 51.19 51.19 51.19 51.19 0.0K
12:10 51.20 51.20 51.19 51.19 0.0K
12:35 51.15 51.15 51.15 51.15 0.0K
12:40 51.19 51.19 51.19 51.19 0.0K
13:00 51.19 51.19 51.19 51.19 0.0K
13:05 51.19 51.19 51.19 51.19 0.0K
13:25 51.19 51.19 51.15 51.15 0.0K
13:35 51.19 51.19 51.19 51.19 0.0K
13:45 51.19 51.19 51.19 51.19 0.0K
14:00 51.00 51.00 50.80 50.80 0.4K
14:30 50.82 50.82 50.82 50.82 0.0K
14:35 50.82 50.82 50.82 50.82 0.0K
15:10 50.90 50.90 50.90 50.90 0.0K
15:45 51.04 51.04 51.04 51.04 0.0K
16:15 51.03 51.03 51.03 51.03 0.0K
16:40 51.00 51.00 51.00 51.00 0.0K
16:45 51.05 51.05 51.05 51.05 0.0K
16:50 51.07 51.07 50.90 50.90 0.0K
16:55 51.06 51.06 51.06 51.06 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-08 51.50 51.50 50.05 50.65 0.0M
2025-10-07 51.72 51.72 51.25 51.60 0.0M
2025-10-06 51.88 51.88 51.17 51.59 0.0M
2025-10-03 51.38 51.67 51.37 51.64 0.0M
2025-10-02 51.19 51.44 51.19 51.38 0.0M
2025-10-01 51.20 51.20 51.15 51.19 0.0M
2025-09-30 51.02 51.20 51.00 51.19 0.0M
2025-09-29 51.20 51.20 50.80 51.06 0.0M
2025-09-26 51.18 51.18 51.03 51.15 0.0M
2025-09-25 51.10 51.20 50.65 51.15 0.0M
2025-09-24 50.66 51.10 50.66 51.10 0.0M
2025-09-23 51.09 51.09 50.65 51.07 0.0M
2025-09-22 51.20 51.20 50.70 51.00 0.0M
2025-09-19 51.20 51.20 51.00 51.20 0.0M
2025-09-18 51.06 51.37 50.58 51.20 0.0M
2025-09-17 51.43 51.44 51.04 51.05 0.0M
2025-09-16 51.56 51.56 51.29 51.44 0.0M
2025-09-15 51.83 51.83 51.23 51.56 0.0M
2025-09-12 50.90 51.92 50.89 51.83 0.0M
2025-09-11 51.00 52.09 50.80 51.04 0.0M
2025-09-10 51.44 51.44 50.85 51.00 0.0M
2025-09-09 51.64 51.64 50.63 51.44 0.0M
2025-09-08 51.50 52.19 51.00 51.80 0.0M
2025-09-05 51.76 52.12 51.52 52.12 0.0M
2025-09-04 51.40 51.70 51.10 51.70 0.0M
2025-09-03 51.02 51.42 50.80 51.40 0.0M
2025-09-02 51.19 51.46 50.96 51.43 0.0M
2025-09-01 50.24 51.44 50.24 51.19 0.0M
2025-08-29 51.29 51.29 50.53 51.19 0.0M
2025-08-28 51.05 51.20 50.57 51.01 0.0M
2025-08-27 51.27 51.29 50.29 51.19 0.0M
2025-08-26 51.34 51.34 50.27 51.08 0.0M
2025-08-25 51.56 51.56 50.28 50.28 0.0M
2025-08-22 51.59 51.59 50.68 51.49 0.0M
2025-08-21 51.04 51.99 50.70 51.03 0.0M
2025-08-20 52.45 52.79 50.80 51.03 0.0M
2025-08-19 52.82 52.82 50.71 51.82 0.0M
2025-08-18 50.58 53.00 50.58 51.50 0.0M
2025-08-15 50.99 52.48 50.15 51.16 0.0M
2025-08-14 50.88 51.87 50.50 50.90 0.0M
2025-08-13 51.11 52.00 50.38 50.67 0.0M
2025-08-12 49.85 50.98 49.06 50.97 0.0M
2025-08-11 50.80 51.13 49.58 50.50 0.0M
2025-08-08 49.99 50.80 49.02 50.00 0.0M
2025-08-07 50.19 51.05 50.05 50.98 0.0M
2025-08-06 50.30 51.14 50.06 50.61 0.0M
2025-08-05 50.26 51.18 50.24 50.65 0.0M
2025-08-04 51.09 51.14 50.12 50.94 0.0M
2025-08-01 50.36 51.31 50.07 51.13 0.0M
2025-07-31 50.31 50.62 50.30 50.36 0.0M
2025-07-30 50.60 50.62 50.31 50.60 0.0M
2025-07-29 50.81 50.81 50.31 50.62 0.0M
2025-07-28 51.03 51.03 50.30 50.30 0.0M
2025-07-25 51.24 51.24 50.51 50.98 0.0M
2025-07-24 50.91 50.91 50.25 50.84 0.0M
2025-07-23 50.16 51.18 50.05 51.00 0.0M
2025-07-22 50.16 50.98 50.11 50.98 0.0M
2025-07-21 51.28 51.28 50.10 50.10 0.0M
2025-07-18 51.29 51.29 50.55 50.55 0.0M
2025-07-17 51.27 51.30 50.48 51.19 0.0M
2025-07-16 51.52 51.55 50.31 50.78 0.0M
2025-07-15 50.96 51.98 50.19 51.22 0.0M
2025-07-14 51.12 52.09 50.61 52.00 0.0M
2025-07-11 50.94 52.18 50.60 50.60 0.0M
2025-07-10 51.49 52.78 50.46 51.89 0.0M
2025-07-09 51.32 51.99 50.08 51.49 0.0M
2025-07-08 51.51 53.12 51.00 51.32 0.0M
2025-07-07 51.94 51.94 51.32 51.59 0.0M
2025-07-04 51.84 51.94 51.00 51.94 0.0M
2025-07-03 51.00 51.89 51.00 51.84 0.0M
2025-07-02 50.91 51.40 50.90 50.90 0.0M
2025-07-01 51.40 51.40 50.90 51.33 0.0M
2025-06-30 50.38 51.34 50.38 51.34 0.0M
2025-06-27 50.21 51.20 50.21 50.98 0.0M
2025-06-26 50.73 51.11 50.11 50.98 0.0M
2025-06-25 50.39 50.74 50.03 50.74 0.0M
2025-06-24 49.70 50.48 49.70 50.39 0.0M
2025-06-23 50.30 50.37 49.90 50.30 0.0M
2025-06-20 50.19 50.39 49.97 50.30 0.0M
2025-06-18 50.39 50.40 49.96 50.20 0.0M
2025-06-17 50.06 50.59 49.99 50.40 0.0M
2025-06-16 50.03 51.00 50.00 50.05 0.0M
2025-06-13 49.65 52.00 49.49 51.00 0.0M
2025-06-12 49.34 50.12 49.33 49.99 0.0M
2025-06-11 50.08 50.08 49.30 50.07 0.0M
2025-06-10 49.25 50.14 49.20 49.95 0.0M
2025-06-09 49.75 50.89 48.53 50.04 0.0M
2025-06-06 51.44 51.61 49.84 50.95 0.0M
2025-06-05 51.09 52.49 50.00 50.90 0.0M
2025-06-04 50.82 51.09 50.23 51.09 0.0M
2025-06-03 50.10 51.11 49.90 50.83 0.0M
2025-06-02 50.79 51.09 49.26 49.99 0.0M
2025-05-30 50.63 50.87 49.80 50.29 0.0M
2025-05-29 51.18 51.18 49.71 49.76 0.0M
2025-05-28 50.51 51.18 50.51 51.18 0.0M
2025-05-27 50.75 51.19 49.93 50.54 0.0M
2025-05-26 51.00 51.49 50.01 50.01 0.0M
2025-05-23 51.09 51.13 50.85 51.00 0.0M
2025-05-22 51.14 51.24 50.61 50.80 0.0M
2025-05-21 51.67 51.67 50.83 51.08 0.0M
2025-05-20 51.81 51.90 50.77 51.20 0.0M
2025-05-19 51.87 51.88 51.28 51.80 0.0M
2025-05-16 51.92 51.92 50.60 51.81 0.0M
2025-05-15 50.75 51.30 50.35 50.99 0.0M
2025-05-14 49.92 50.82 49.92 50.66 0.0M
2025-05-13 50.88 50.88 49.63 50.02 0.0M
2025-05-12 51.00 51.14 48.65 49.50 0.0M
2025-05-09 50.88 51.08 49.68 51.00 0.0M
2025-05-08 52.49 52.49 49.52 50.85 0.0M
2025-05-07 53.03 53.03 51.78 51.95 0.0M
2025-05-06 52.78 52.99 51.52 52.99 0.0M
2025-05-05 52.01 53.67 51.53 52.78 0.0M
2025-05-02 51.04 52.85 51.03 52.22 0.0M
2025-04-30 52.77 52.92 50.84 52.07 0.0M
2025-04-29 51.31 52.79 50.82 51.40 0.0M
2025-04-28 52.86 52.86 50.28 50.78 0.0M
2025-04-25 51.00 52.94 50.60 50.60 0.0M
2025-04-24 50.88 51.24 50.16 50.60 0.0M
2025-04-23 50.01 50.99 50.01 50.26 0.0M
2025-04-22 50.09 50.82 49.88 50.36 0.0M
2025-04-17 51.20 51.20 50.08 50.08 0.0M
2025-04-16 50.72 51.25 49.78 50.50 0.0M
2025-04-15 51.40 51.40 49.30 50.71 0.0M
2025-04-14 49.44 51.98 49.44 50.89 0.0M
2025-04-11 50.05 52.27 49.29 50.00 0.0M
2025-04-10 50.88 51.70 49.43 50.05 0.0M
2025-04-09 51.39 51.89 48.71 50.43 0.0M
2025-04-08 51.54 52.00 49.60 50.90 0.0M
2025-04-07 51.00 51.15 50.14 51.07 0.0M
2025-04-04 51.00 52.17 50.30 50.96 0.0M
2025-04-03 52.08 52.08 50.10 51.36 0.0M
2025-04-02 50.58 52.46 50.58 50.94 0.0M
2025-04-01 51.48 52.49 50.18 50.48 0.0M
2025-03-31 51.79 51.82 51.18 51.50 0.0M
2025-03-28 51.88 52.19 51.04 51.84 0.0M
2025-03-27 51.10 52.80 50.31 51.41 0.0M
2025-03-26 51.26 52.90 50.98 51.97 0.0M
2025-03-25 51.50 51.50 50.83 51.26 0.0M
2025-03-24 51.27 51.50 50.21 51.38 0.0M
2025-03-21 51.10 51.50 50.15 51.22 0.0M
2025-03-20 50.81 51.43 50.81 51.10 0.0M
2025-03-19 50.56 51.48 50.10 51.45 0.0M
2025-03-18 50.31 51.44 50.31 50.55 0.0M
2025-03-17 51.22 51.34 49.46 50.10 0.0M
2025-03-14 50.49 52.39 50.49 51.20 0.0M
2025-03-13 49.03 50.35 49.03 50.19 0.0M
2025-03-12 49.78 50.49 48.53 49.66 0.0M
2025-03-11 50.23 51.39 49.90 50.42 0.0M
2025-03-10 50.22 50.23 49.71 49.87 0.0M
2025-03-07 49.71 50.88 49.70 50.22 0.0M
2025-03-06 49.74 50.96 49.45 49.70 0.0M
2025-03-05 50.15 51.00 49.70 50.36 0.0M
2025-02-28 51.00 51.00 48.50 50.93 0.0M
2025-02-27 47.60 50.50 47.10 49.54 0.0M
2025-02-26 47.28 48.11 47.02 47.51 0.0M
2025-02-25 47.34 47.34 46.60 47.20 0.0M
2025-02-24 47.95 49.60 46.20 46.70 0.0M
2025-02-21 47.65 48.47 46.93 47.47 0.0M
2025-02-20 47.97 48.01 47.18 47.65 0.0M
2025-02-19 47.50 48.80 46.67 47.49 0.0M
2025-02-18 46.20 47.42 44.84 47.00 0.0M
2025-02-17 45.42 47.51 44.70 46.20 0.0M
2025-02-14 45.14 45.87 43.52 44.86 0.0M
2025-02-13 44.59 45.92 43.05 44.67 0.0M
2025-02-12 45.96 45.96 43.50 44.55 0.0M
2025-02-11 46.00 47.53 43.28 45.98 0.0M
2025-02-10 46.26 46.27 43.89 46.00 0.0M
2025-02-07 45.06 47.17 45.06 46.45 0.0M
2025-02-06 45.01 47.48 45.00 45.28 0.0M
2025-02-05 47.64 47.64 45.00 45.00 0.0M
2025-02-04 47.95 48.28 45.40 46.43 0.0M
2025-02-03 47.05 48.48 46.01 48.25 0.0M
2025-01-31 45.95 48.48 45.95 47.05 0.0M
2025-01-30 46.08 48.50 45.01 45.95 0.0M
2025-01-29 48.01 49.46 45.00 45.01 0.0M
2025-01-28 45.87 48.50 45.21 47.41 0.0M
2025-01-27 47.74 47.74 45.02 46.80 0.0M
2025-01-24 48.53 48.53 45.43 47.72 0.0M
2025-01-23 48.64 48.64 45.23 48.16 0.0M
2025-01-22 48.80 48.98 46.90 48.64 0.0M
2025-01-21 49.55 49.55 48.08 48.80 0.0M
2025-01-20 48.06 49.55 46.91 49.55 0.0M
2025-01-17 48.20 48.98 46.80 48.06 0.0M
2025-01-16 45.85 49.78 45.85 48.20 0.0M
2025-01-15 45.63 47.86 45.09 46.09 0.0M
2025-01-14 45.01 45.63 45.00 45.00 0.0M
2025-01-13 45.01 45.49 45.00 45.00 0.0M
2025-01-10 43.55 45.65 43.55 45.09 0.0M
2025-01-09 44.01 44.55 42.11 43.43 0.0M
2025-01-08 44.13 44.40 43.08 44.34 0.0M
2025-01-07 44.00 44.43 42.60 44.42 0.0M
2025-01-06 43.88 44.50 43.17 43.63 0.0M
2025-01-03 43.74 43.88 43.18 43.70 0.0M
2025-01-02 43.50 44.47 43.49 43.73 0.0M