Bradesco Farmtech Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Fiagro - Dc (BVMF:BRFT11)
Brazil · Delayed Price · Currency is BRL 89.80
+1.27 (1.43%)
Last updated: May 12, 2026, 5:00 PM GMT-3
BVMF:BRFT11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 88.52 | 89.87 | 88.52 | 89.80 | 89.80 | 1.43% | 609 |
| May 11, 2026 | 89.60 | 89.61 | 87.27 | 88.53 | 88.53 | -0.53% | 611 |
| May 8, 2026 | 89.52 | 89.52 | 87.22 | 89.00 | 89.00 | -0.56% | 724 |
| May 7, 2026 | 88.99 | 89.50 | 88.99 | 89.50 | 89.50 | 2.29% | 815 |
| May 6, 2026 | 88.77 | 89.87 | 87.50 | 87.50 | 87.50 | -1.69% | 3,070 |
| May 5, 2026 | 88.00 | 91.05 | 87.51 | 89.00 | 89.00 | -1.11% | 1,038 |
| May 4, 2026 | 89.00 | 90.99 | 89.00 | 90.00 | 88.81 | 0.51% | 1,864 |
| Apr 30, 2026 | 88.36 | 89.54 | 88.36 | 89.54 | 88.36 | 1.32% | 448 |
| Apr 29, 2026 | 88.00 | 88.39 | 88.00 | 88.37 | 87.20 | -0.08% | 72 |
| Apr 28, 2026 | 88.45 | 88.45 | 88.00 | 88.44 | 87.27 | 0.61% | 115 |
| Apr 27, 2026 | 88.40 | 88.46 | 87.90 | 87.90 | 86.74 | -0.68% | 1,456 |
| Apr 24, 2026 | 87.53 | 88.50 | 87.53 | 88.50 | 87.33 | -0.16% | 421 |
| Apr 23, 2026 | 88.00 | 88.64 | 87.37 | 88.64 | 87.47 | 0.84% | 355 |
| Apr 22, 2026 | 88.80 | 88.80 | 87.00 | 87.90 | 86.74 | -0.95% | 552 |
| Apr 20, 2026 | 88.99 | 89.55 | 87.28 | 88.74 | 87.57 | -0.29% | 1,109 |
| Apr 17, 2026 | 87.84 | 89.40 | 87.80 | 89.00 | 87.82 | 1.32% | 2,276 |
| Apr 16, 2026 | 87.79 | 87.84 | 87.74 | 87.84 | 86.68 | 0.06% | 180 |
| Apr 15, 2026 | 86.73 | 87.96 | 86.73 | 87.79 | 86.63 | 1.25% | 318 |
| Apr 14, 2026 | 88.00 | 88.00 | 86.15 | 86.71 | 85.56 | -1.45% | 3,079 |
| Apr 13, 2026 | 88.92 | 88.92 | 86.60 | 87.99 | 86.83 | 1.13% | 602 |
| Apr 10, 2026 | 88.85 | 88.85 | 85.56 | 87.01 | 85.86 | -2.07% | 1,518 |
| Apr 9, 2026 | 89.00 | 89.00 | 88.84 | 88.85 | 87.68 | -0.06% | 265 |
| Apr 8, 2026 | 88.01 | 89.00 | 88.01 | 88.90 | 87.72 | 1.02% | 137 |
| Apr 7, 2026 | 89.89 | 89.89 | 87.00 | 88.00 | 86.84 | -2.11% | 2,788 |
| Apr 6, 2026 | 89.00 | 89.90 | 89.00 | 89.90 | 88.71 | -0.11% | 392 |
| Apr 2, 2026 | 89.00 | 90.50 | 89.00 | 90.00 | 87.50 | 1.69% | 56 |
| Apr 1, 2026 | 88.26 | 88.50 | 87.65 | 88.50 | 86.04 | -1.66% | 1,339 |
| Mar 31, 2026 | 90.00 | 90.00 | 88.01 | 89.99 | 87.49 | -0.01% | 54 |
| Mar 30, 2026 | 90.00 | 90.00 | 87.50 | 90.00 | 87.50 | 0.12% | 305 |
| Mar 27, 2026 | 89.62 | 89.90 | 89.62 | 89.89 | 87.39 | 0.50% | 142 |
| Mar 26, 2026 | 92.49 | 92.49 | 87.60 | 89.44 | 86.95 | 2.21% | 794 |
| Mar 25, 2026 | 87.31 | 89.89 | 87.31 | 87.51 | 85.08 | -2.63% | 207 |
| Mar 24, 2026 | 87.00 | 90.00 | 87.00 | 89.87 | 87.37 | -1.19% | 207 |
| Mar 23, 2026 | 92.00 | 92.00 | 87.00 | 90.95 | 88.42 | 3.52% | 92 |
| Mar 20, 2026 | 89.90 | 89.90 | 86.16 | 87.86 | 85.42 | -2.38% | 1,158 |
| Mar 19, 2026 | 88.30 | 91.39 | 86.05 | 90.00 | 87.50 | 1.93% | 497 |
| Mar 18, 2026 | 92.63 | 92.63 | 86.10 | 88.30 | 85.84 | -1.89% | 1,550 |
| Mar 17, 2026 | 92.69 | 92.69 | 90.00 | 90.00 | 87.50 | -3.01% | 1,263 |
| Mar 16, 2026 | 88.50 | 93.69 | 88.50 | 92.79 | 90.21 | 6.05% | 271 |
| Mar 13, 2026 | 88.50 | 88.60 | 87.50 | 87.50 | 85.07 | -0.57% | 64 |
| Mar 12, 2026 | 87.80 | 88.00 | 87.50 | 88.00 | 85.55 | 0.58% | 1,909 |
| Mar 11, 2026 | 87.25 | 87.89 | 87.25 | 87.49 | 85.06 | 0.24% | 664 |
| Mar 10, 2026 | 87.00 | 87.40 | 86.00 | 87.28 | 84.85 | 0.32% | 983 |
| Mar 9, 2026 | 86.99 | 87.99 | 84.02 | 87.00 | 84.58 | 0.01% | 882 |
| Mar 6, 2026 | 85.50 | 87.99 | 85.50 | 86.99 | 84.57 | -0.01% | 334 |
| Mar 5, 2026 | 91.95 | 91.95 | 84.00 | 87.00 | 84.58 | -0.91% | 2,637 |
| Mar 4, 2026 | 88.77 | 88.77 | 87.51 | 87.80 | 85.36 | -2.29% | 710 |
| Mar 3, 2026 | 89.99 | 89.99 | 88.50 | 89.86 | 86.30 | 0.97% | 22 |
| Mar 2, 2026 | 90.00 | 90.00 | 87.91 | 89.00 | 85.48 | -0.70% | 1,158 |
| Feb 27, 2026 | 90.00 | 90.00 | 89.20 | 89.63 | 86.08 | 0.15% | 1,568 |