Vectis Datagro Credito Agronegocio FIAGRO Imob

VCRA11
🏛️ brazil →
61.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 61.30 61.51 61.30 61.37 0.2K
10:05 61.32 61.47 61.32 61.47 0.0K
10:10 61.49 61.60 61.49 61.60 1.0K
10:15 61.60 61.60 61.60 61.60 0.0K
10:20 61.59 61.59 61.59 61.59 0.0K
10:25 61.69 61.70 61.69 61.70 0.0K
10:35 61.78 61.80 61.70 61.70 0.2K
10:55 61.78 61.79 61.78 61.79 0.0K
11:00 61.79 61.79 61.79 61.79 0.0K
11:05 61.75 61.75 61.75 61.75 0.0K
11:10 61.76 61.76 61.76 61.76 0.0K
11:15 61.78 61.80 61.78 61.80 0.1K
11:25 61.79 61.79 61.79 61.79 0.1K
11:35 61.79 61.79 61.79 61.79 0.0K
11:45 61.79 61.79 61.79 61.79 0.1K
11:50 61.79 61.79 61.79 61.79 0.0K
11:55 61.77 61.77 61.77 61.77 0.0K
12:05 61.79 61.79 61.79 61.79 0.0K
12:10 61.80 61.80 61.80 61.80 0.7K
12:15 61.85 61.85 61.85 61.85 0.0K
12:20 61.90 61.90 61.90 61.90 0.0K
12:25 61.90 61.90 61.90 61.90 0.0K
12:30 61.90 61.90 61.90 61.90 0.0K
12:35 61.77 61.77 61.73 61.73 0.2K
13:00 61.75 61.75 61.75 61.75 0.0K
13:15 61.84 61.84 61.84 61.84 0.0K
13:25 61.87 61.87 61.87 61.87 0.0K
13:30 61.72 61.72 61.72 61.72 0.2K
13:45 61.70 61.73 61.63 61.73 0.0K
13:55 61.77 61.77 61.77 61.77 0.0K
14:00 61.77 61.77 61.77 61.77 0.0K
14:05 61.66 61.66 61.66 61.66 0.0K
14:25 61.65 61.65 61.65 61.65 0.0K
14:30 61.66 61.66 61.65 61.65 0.0K
14:35 61.65 61.65 61.65 61.65 0.0K
14:40 61.66 61.66 61.66 61.66 0.0K
14:45 61.66 61.66 61.66 61.66 0.2K
14:50 61.67 61.67 61.67 61.67 0.0K
14:55 61.67 61.75 61.67 61.75 0.0K
15:05 61.75 61.75 61.75 61.75 0.0K
15:15 61.78 61.78 61.78 61.78 0.0K
15:20 61.78 61.78 61.78 61.78 0.0K
15:30 61.78 61.78 61.78 61.78 0.1K
15:35 61.75 61.75 61.75 61.75 0.2K
15:40 61.75 61.75 61.75 61.75 0.0K
15:55 61.74 61.74 61.74 61.74 0.0K
16:05 61.74 61.74 61.74 61.74 0.1K
16:15 61.75 61.75 61.75 61.75 0.0K
16:25 61.75 61.75 61.75 61.75 0.0K
16:30 61.74 61.74 61.74 61.74 0.0K
16:35 61.59 61.59 61.35 61.35 2.1K
16:40 61.35 61.35 61.35 61.35 0.1K
16:45 61.35 61.35 61.35 61.35 0.1K
16:50 61.32 61.55 61.30 61.30 0.1K
16:55 61.73 61.73 61.73 61.73 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 61.73 62.25 61.73 61.84 0.0M
2025-09-26 61.51 61.90 61.30 61.73 0.0M
2025-09-25 61.50 61.79 61.30 61.49 0.0M
2025-09-24 61.79 61.80 61.09 61.50 0.0M
2025-09-23 61.30 61.64 60.91 61.47 0.0M
2025-09-22 61.49 61.49 60.98 61.30 0.0M
2025-09-19 61.20 61.95 61.10 61.30 0.0M
2025-09-18 60.99 61.18 60.71 61.10 0.0M
2025-09-17 60.85 61.00 60.67 60.82 0.0M
2025-09-16 60.95 61.05 60.60 61.00 0.0M
2025-09-15 61.00 61.00 60.30 60.65 0.0M
2025-09-12 60.55 60.89 60.22 60.33 0.0M
2025-09-11 60.32 60.65 60.21 60.48 0.0M
2025-09-10 60.41 61.00 60.25 60.25 0.0M
2025-09-09 60.38 60.83 60.38 60.45 0.0M
2025-09-08 60.51 61.00 60.36 60.82 0.0M
2025-09-05 60.54 61.20 60.50 60.50 0.0M
2025-09-04 60.98 61.11 60.47 60.52 0.0M
2025-09-03 60.99 60.99 60.30 60.70 0.0M
2025-09-02 60.50 60.99 60.45 60.55 0.0M
2025-09-01 60.00 61.59 59.99 60.68 0.0M
2025-08-29 61.82 62.08 61.20 61.99 0.0M
2025-08-28 60.85 62.03 60.85 61.20 0.0M
2025-08-27 60.95 62.18 60.80 60.85 0.0M
2025-08-26 61.49 61.49 60.60 60.99 0.0M
2025-08-25 61.35 62.07 60.64 60.95 0.0M
2025-08-22 62.00 62.00 60.59 61.35 0.0M
2025-08-21 61.29 62.17 60.11 61.50 0.0M
2025-08-20 62.93 62.93 60.01 60.57 0.0M
2025-08-19 62.31 62.74 61.13 61.13 0.0M
2025-08-18 62.30 62.95 61.30 61.30 0.0M
2025-08-15 61.00 62.09 60.47 62.06 0.0M
2025-08-14 60.84 61.00 60.00 60.35 0.0M
2025-08-13 60.17 60.90 60.00 60.32 0.0M
2025-08-12 59.79 60.95 59.79 60.17 0.0M
2025-08-11 60.30 61.26 59.59 59.82 0.0M
2025-08-08 61.10 61.10 60.22 60.31 0.0M
2025-08-07 60.90 61.69 60.89 61.00 0.0M
2025-08-06 61.19 61.50 60.50 60.55 0.0M
2025-08-05 61.12 62.44 60.50 61.20 0.0M
2025-08-04 62.00 62.58 61.52 61.60 0.0M
2025-08-01 62.82 62.96 61.54 62.63 0.0M
2025-07-31 62.61 63.28 62.61 62.94 0.0M
2025-07-30 63.25 63.25 62.27 62.55 0.0M
2025-07-29 62.88 62.99 62.43 62.50 0.0M
2025-07-28 63.30 63.44 62.25 62.61 0.0M
2025-07-25 62.92 63.27 62.52 62.95 0.0M
2025-07-24 63.04 63.47 62.80 62.92 0.0M
2025-07-23 63.10 63.10 62.52 62.63 0.0M
2025-07-22 62.90 63.03 62.52 62.71 0.0M
2025-07-21 63.33 63.33 62.90 62.93 0.0M
2025-07-18 63.46 63.47 62.90 62.92 0.0M
2025-07-17 63.38 63.47 62.99 63.28 0.0M
2025-07-16 63.10 63.38 62.95 62.95 0.0M
2025-07-15 63.00 63.31 62.85 63.15 0.0M
2025-07-14 62.48 63.00 62.19 62.98 0.0M
2025-07-11 62.55 62.58 62.00 62.14 0.0M
2025-07-10 62.68 62.68 62.07 62.45 0.0M
2025-07-09 62.63 63.10 62.63 62.70 0.0M
2025-07-08 63.05 63.29 62.63 62.63 0.0M
2025-07-07 62.58 63.05 62.58 63.03 0.0M
2025-07-04 63.62 63.99 62.26 62.56 0.0M
2025-07-03 63.40 63.81 63.35 63.61 0.0M
2025-07-02 63.34 63.64 63.34 63.38 0.0M
2025-07-01 64.29 64.29 63.12 63.34 0.0M
2025-06-30 64.36 64.77 64.05 64.22 0.0M
2025-06-27 63.94 64.70 63.68 64.26 0.0M
2025-06-26 64.00 64.00 63.57 63.63 0.0M
2025-06-25 63.96 64.07 63.13 63.51 0.0M
2025-06-24 64.31 64.32 63.75 63.85 0.0M
2025-06-23 64.30 64.41 63.36 63.47 0.0M
2025-06-20 64.30 64.39 63.30 64.30 0.0M
2025-06-18 64.44 64.44 63.26 63.68 0.0M
2025-06-17 64.40 64.40 63.53 64.00 0.0M
2025-06-16 63.68 64.50 63.50 64.24 0.0M
2025-06-13 63.53 64.80 63.49 63.90 0.0M
2025-06-12 64.08 64.55 63.27 64.55 0.0M
2025-06-11 63.50 64.57 63.50 64.08 0.0M
2025-06-10 63.90 63.90 62.71 63.05 0.0M
2025-06-09 63.14 63.99 62.73 63.96 0.0M
2025-06-06 63.67 64.47 60.02 63.16 0.0M
2025-06-05 65.44 65.44 62.91 63.20 0.0M
2025-06-04 64.61 65.43 64.61 65.00 0.0M
2025-06-03 64.60 64.96 64.00 64.90 0.0M
2025-06-02 66.20 66.20 64.45 64.98 0.0M
2025-05-30 67.92 68.00 67.33 67.65 0.0M
2025-05-29 67.79 67.79 67.00 67.68 0.0M
2025-05-28 67.42 67.80 67.12 67.16 0.0M
2025-05-27 67.43 67.59 66.76 67.42 0.0M
2025-05-26 68.50 68.50 66.11 66.76 0.0M
2025-05-23 68.60 68.63 68.31 68.47 0.0M
2025-05-22 68.68 68.87 67.99 68.36 0.0M
2025-05-21 68.60 69.17 68.50 68.63 0.0M
2025-05-20 68.35 68.97 67.63 68.47 0.0M
2025-05-19 71.00 71.98 70.05 70.20 0.0M
2025-05-16 69.37 72.49 69.00 70.99 0.0M
2025-05-15 69.35 70.00 68.20 70.00 0.0M
2025-05-14 68.47 69.35 68.46 69.35 0.0M
2025-05-13 69.17 69.17 67.03 68.35 0.0M
2025-05-12 69.27 69.27 68.30 68.63 0.0M
2025-05-09 68.55 69.26 68.31 69.26 0.0M
2025-05-08 69.35 69.35 66.90 68.40 0.0M
2025-05-07 69.97 69.97 68.25 69.35 0.0M
2025-05-06 68.44 69.99 68.04 69.98 0.0M
2025-05-05 68.65 68.89 67.30 68.50 0.0M
2025-05-02 67.63 69.36 67.63 68.00 0.0M
2025-04-30 68.88 69.17 68.62 69.00 0.0M
2025-04-29 67.83 68.73 67.65 68.73 0.0M
2025-04-28 67.80 67.90 67.70 67.90 0.0M
2025-04-25 67.98 67.98 67.42 67.68 0.0M
2025-04-24 67.79 68.24 66.98 68.01 0.0M
2025-04-23 68.31 68.31 67.80 68.31 0.0M
2025-04-22 68.30 68.37 67.51 68.22 0.0M
2025-04-17 68.00 68.17 67.06 67.99 0.0M
2025-04-16 66.40 68.00 66.00 68.00 0.0M
2025-04-15 65.20 66.30 65.20 66.21 0.0M
2025-04-14 65.75 66.11 65.03 65.50 0.0M
2025-04-11 64.98 65.90 64.63 64.98 0.0M
2025-04-10 64.03 64.98 63.85 64.32 0.0M
2025-04-09 64.37 64.79 63.17 64.03 0.0M
2025-04-08 64.94 65.82 62.51 64.98 0.0M
2025-04-07 67.50 67.50 63.80 63.80 0.0M
2025-04-04 68.50 69.31 66.71 67.94 0.0M
2025-04-03 69.00 69.64 68.01 68.47 0.0M
2025-04-02 68.99 69.44 67.40 69.00 0.0M
2025-04-01 67.04 69.99 64.69 69.45 0.0M
2025-03-31 67.56 68.00 66.90 67.90 0.0M
2025-03-28 66.45 67.30 66.05 66.89 0.0M
2025-03-27 65.04 66.86 65.04 66.40 0.0M
2025-03-26 64.89 66.05 64.70 65.00 0.0M
2025-03-25 64.89 66.33 64.00 64.80 0.0M
2025-03-24 63.89 66.65 63.89 65.80 0.0M
2025-03-21 66.00 66.23 63.00 63.49 0.0M
2025-03-20 64.49 66.49 64.15 64.27 0.0M
2025-03-19 62.54 63.82 62.54 63.81 0.0M
2025-03-18 61.80 63.45 61.43 62.49 0.0M
2025-03-17 60.51 62.30 60.23 61.79 0.0M
2025-03-14 61.25 61.58 60.11 60.18 0.0M
2025-03-13 61.87 61.87 61.00 61.11 0.0M
2025-03-12 61.20 62.85 61.20 62.58 0.0M
2025-03-11 61.50 62.45 60.52 62.45 0.0M
2025-03-10 61.03 61.52 60.44 61.48 0.0M
2025-03-07 58.90 60.99 58.90 60.82 0.0M
2025-03-06 58.82 59.57 58.82 58.93 0.0M
2025-03-05 59.79 59.79 58.00 59.05 0.0M
2025-02-28 59.50 59.98 59.49 59.69 0.0M
2025-02-27 59.28 59.61 59.13 59.50 0.0M
2025-02-26 59.30 59.38 58.74 59.28 0.0M
2025-02-25 58.45 59.07 58.42 58.89 0.0M
2025-02-24 58.40 59.32 58.26 58.26 0.0M
2025-02-21 58.00 58.85 58.00 58.60 0.0M
2025-02-20 58.73 58.99 58.00 58.00 0.0M
2025-02-19 58.00 59.00 58.00 58.73 0.0M
2025-02-18 58.34 58.68 57.80 57.98 0.0M
2025-02-17 57.98 58.62 57.81 58.36 0.0M
2025-02-14 58.13 58.15 57.49 57.89 0.0M
2025-02-13 57.97 58.56 57.55 57.75 0.0M
2025-02-12 58.87 58.87 57.61 58.01 0.0M
2025-02-11 57.91 58.39 57.67 58.29 0.0M
2025-02-10 58.50 58.79 57.25 57.71 0.0M
2025-02-07 59.20 59.20 57.15 58.50 0.0M
2025-02-06 58.50 58.86 58.25 58.74 0.0M
2025-02-05 59.00 59.33 58.39 58.70 0.0M
2025-02-04 59.95 59.95 58.82 59.00 0.0M
2025-02-03 59.98 59.98 59.00 59.95 0.0M
2025-01-31 60.22 60.91 59.60 60.00 0.0M
2025-01-30 59.02 60.30 58.97 59.61 0.0M
2025-01-29 58.80 59.82 57.76 59.00 0.0M
2025-01-28 59.30 60.49 58.20 58.84 0.0M
2025-01-27 59.50 59.89 59.05 59.30 0.0M
2025-01-24 59.55 60.67 59.01 59.21 0.0M
2025-01-23 60.38 60.80 58.72 59.00 0.0M
2025-01-22 60.67 60.69 60.03 60.45 0.0M
2025-01-21 61.03 61.03 60.07 60.69 0.0M
2025-01-20 61.01 61.03 60.51 61.03 0.0M
2025-01-17 60.42 61.03 60.00 61.03 0.0M
2025-01-16 60.85 61.05 60.01 60.43 0.0M
2025-01-15 60.70 60.85 59.83 60.85 0.0M
2025-01-14 60.30 61.35 59.43 60.40 0.0M
2025-01-13 60.86 61.38 60.02 60.30 0.0M
2025-01-10 61.37 61.37 60.19 60.25 0.0M
2025-01-09 63.08 63.08 60.58 60.83 0.0M
2025-01-08 61.76 65.99 60.52 63.19 0.0M
2025-01-07 62.00 62.10 60.70 61.89 0.0M
2025-01-06 62.20 62.25 60.86 62.00 0.0M
2025-01-03 61.50 62.20 61.08 62.20 0.0M
2025-01-02 61.04 61.99 60.60 61.32 0.0M