Bradesco Farmtech Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Fiagro - Dc (BVMF:BRFT11)
Brazil · Delayed Price · Currency is BRL 88.80
+0.80 (0.91%)
Last updated: Apr 8, 2026, 12:53 PM GMT-3
BVMF:BRFT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 89.89 | 89.89 | 87.00 | 88.00 | 88.00 | -2.11% | 2,788 |
| Apr 6, 2026 | 89.00 | 89.90 | 89.00 | 89.90 | 89.90 | -0.11% | 392 |
| Apr 2, 2026 | 89.00 | 90.50 | 89.00 | 90.00 | 88.67 | 1.69% | 56 |
| Apr 1, 2026 | 88.26 | 88.50 | 87.65 | 88.50 | 87.19 | -1.66% | 1,339 |
| Mar 31, 2026 | 90.00 | 90.00 | 88.01 | 89.99 | 88.66 | -0.01% | 54 |
| Mar 30, 2026 | 90.00 | 90.00 | 87.50 | 90.00 | 88.67 | 0.12% | 305 |
| Mar 27, 2026 | 89.62 | 89.90 | 89.62 | 89.89 | 88.56 | 0.50% | 142 |
| Mar 26, 2026 | 92.49 | 92.49 | 87.60 | 89.44 | 88.12 | 2.21% | 794 |
| Mar 25, 2026 | 87.31 | 89.89 | 87.31 | 87.51 | 86.22 | -2.63% | 207 |
| Mar 24, 2026 | 87.00 | 90.00 | 87.00 | 89.87 | 88.54 | -1.19% | 207 |
| Mar 23, 2026 | 92.00 | 92.00 | 87.00 | 90.95 | 89.61 | 3.52% | 92 |
| Mar 20, 2026 | 89.90 | 89.90 | 86.16 | 87.86 | 86.56 | -2.38% | 1,158 |
| Mar 19, 2026 | 88.30 | 91.39 | 86.05 | 90.00 | 88.67 | 1.93% | 497 |
| Mar 18, 2026 | 92.63 | 92.63 | 86.10 | 88.30 | 87.00 | -1.89% | 1,550 |
| Mar 17, 2026 | 92.69 | 92.69 | 90.00 | 90.00 | 88.67 | -3.01% | 1,263 |
| Mar 16, 2026 | 88.50 | 93.69 | 88.50 | 92.79 | 91.42 | 6.05% | 271 |
| Mar 13, 2026 | 88.50 | 88.60 | 87.50 | 87.50 | 86.21 | -0.57% | 64 |
| Mar 12, 2026 | 87.80 | 88.00 | 87.50 | 88.00 | 86.70 | 0.58% | 1,909 |
| Mar 11, 2026 | 87.25 | 87.89 | 87.25 | 87.49 | 86.20 | 0.24% | 664 |
| Mar 10, 2026 | 87.00 | 87.40 | 86.00 | 87.28 | 85.99 | 0.32% | 983 |
| Mar 9, 2026 | 86.99 | 87.99 | 84.02 | 87.00 | 85.71 | 0.01% | 882 |
| Mar 6, 2026 | 85.50 | 87.99 | 85.50 | 86.99 | 85.70 | -0.01% | 334 |
| Mar 5, 2026 | 91.95 | 91.95 | 84.00 | 87.00 | 85.71 | -0.91% | 2,637 |
| Mar 4, 2026 | 88.77 | 88.77 | 87.51 | 87.80 | 86.50 | -2.29% | 710 |
| Mar 3, 2026 | 89.99 | 89.99 | 88.50 | 89.86 | 87.46 | 0.97% | 22 |
| Mar 2, 2026 | 90.00 | 90.00 | 87.91 | 89.00 | 86.62 | -0.70% | 1,158 |
| Feb 27, 2026 | 90.00 | 90.00 | 89.20 | 89.63 | 87.23 | 0.15% | 1,568 |
| Feb 26, 2026 | 90.00 | 90.00 | 89.26 | 89.50 | 87.11 | -0.56% | 891 |
| Feb 25, 2026 | 89.50 | 90.00 | 89.50 | 90.00 | 87.59 | 1.12% | 331 |
| Feb 24, 2026 | 88.50 | 90.00 | 88.06 | 89.00 | 86.62 | -0.56% | 74 |
| Feb 23, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 87.11 | 1.70% | 1,245 |
| Feb 20, 2026 | 89.99 | 89.99 | 87.75 | 88.00 | 85.65 | 0.22% | 97 |
| Feb 19, 2026 | 87.60 | 90.00 | 87.60 | 87.81 | 85.46 | -2.43% | 1,122 |
| Feb 18, 2026 | 90.00 | 90.00 | 87.51 | 90.00 | 87.59 | - | 641 |
| Feb 13, 2026 | 88.51 | 90.00 | 87.65 | 90.00 | 87.59 | - | 467 |
| Feb 12, 2026 | 90.00 | 90.00 | 88.50 | 90.00 | 87.59 | -3.23% | 459 |
| Feb 11, 2026 | 89.77 | 93.00 | 88.50 | 93.00 | 90.51 | 3.60% | 1,030 |
| Feb 10, 2026 | 90.90 | 93.50 | 86.54 | 89.77 | 87.37 | -1.24% | 954 |
| Feb 9, 2026 | 90.00 | 90.90 | 87.00 | 90.90 | 88.47 | 1.00% | 4,422 |
| Feb 6, 2026 | 89.00 | 92.48 | 86.71 | 90.00 | 87.59 | 1.12% | 63 |
| Feb 5, 2026 | 90.01 | 91.00 | 86.50 | 89.00 | 86.62 | -1.11% | 993 |
| Feb 4, 2026 | 93.30 | 93.30 | 90.00 | 90.00 | 87.59 | - | 274 |
| Feb 3, 2026 | 88.50 | 93.00 | 87.00 | 90.00 | 86.41 | 1.12% | 1,461 |
| Feb 2, 2026 | 86.12 | 89.99 | 86.12 | 89.00 | 85.45 | 3.46% | 1,097 |
| Jan 30, 2026 | 88.00 | 90.00 | 86.02 | 86.02 | 82.59 | -3.22% | 2,459 |
| Jan 29, 2026 | 87.70 | 90.00 | 87.70 | 88.88 | 85.33 | 1.24% | 1,648 |
| Jan 28, 2026 | 87.76 | 88.00 | 85.56 | 87.79 | 84.29 | -0.09% | 190 |
| Jan 27, 2026 | 85.98 | 88.00 | 85.98 | 87.87 | 84.36 | 2.20% | 3,137 |
| Jan 26, 2026 | 85.50 | 85.98 | 85.50 | 85.98 | 82.55 | 1.15% | 654 |
| Jan 23, 2026 | 85.00 | 85.00 | 84.50 | 85.00 | 81.61 | 0.01% | 2,304 |