Ecoagro I Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Fiagro Imobiliario (BVMF:EGAF11)
Brazil · Delayed Price · Currency is BRL 93.00
+0.10 (0.11%)
At close: May 8, 2026
BVMF:EGAF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 93.49 | 93.49 | 92.73 | 93.00 | 93.00 | 0.11% | 20,245 |
| May 7, 2026 | 93.25 | 93.25 | 92.64 | 92.90 | 92.90 | -0.01% | 21,082 |
| May 6, 2026 | 94.99 | 94.99 | 92.74 | 92.91 | 92.91 | -3.68% | 37,312 |
| May 5, 2026 | 96.69 | 97.28 | 96.40 | 96.46 | 95.14 | -0.33% | 16,093 |
| May 4, 2026 | 97.00 | 97.37 | 96.60 | 96.78 | 95.46 | 0.03% | 17,059 |
| Apr 30, 2026 | 96.80 | 96.92 | 96.68 | 96.75 | 95.43 | -0.04% | 11,505 |
| Apr 29, 2026 | 96.99 | 96.99 | 96.60 | 96.79 | 95.47 | 0.22% | 5,688 |
| Apr 28, 2026 | 96.92 | 96.92 | 96.55 | 96.58 | 95.26 | -0.03% | 16,646 |
| Apr 27, 2026 | 96.92 | 96.92 | 96.52 | 96.61 | 95.29 | -0.12% | 20,937 |
| Apr 24, 2026 | 97.00 | 97.00 | 96.68 | 96.73 | 95.41 | -0.18% | 7,122 |
| Apr 23, 2026 | 96.99 | 96.99 | 96.68 | 96.90 | 95.57 | 0.23% | 5,928 |
| Apr 22, 2026 | 97.00 | 97.00 | 96.60 | 96.68 | 95.36 | -0.23% | 18,383 |
| Apr 20, 2026 | 96.97 | 96.97 | 96.57 | 96.90 | 95.57 | 0.36% | 13,717 |
| Apr 17, 2026 | 96.90 | 96.98 | 96.51 | 96.55 | 95.23 | 0.03% | 16,467 |
| Apr 16, 2026 | 96.99 | 96.99 | 96.52 | 96.52 | 95.20 | -0.04% | 9,377 |
| Apr 15, 2026 | 96.82 | 96.99 | 96.56 | 96.56 | 95.24 | -0.04% | 7,145 |
| Apr 14, 2026 | 96.75 | 96.99 | 96.60 | 96.60 | 95.28 | -0.16% | 12,299 |
| Apr 13, 2026 | 97.39 | 97.40 | 96.66 | 96.75 | 95.43 | 0.10% | 7,936 |
| Apr 10, 2026 | 96.89 | 96.89 | 96.50 | 96.65 | 95.33 | -0.25% | 15,401 |
| Apr 9, 2026 | 97.49 | 97.49 | 96.75 | 96.89 | 95.56 | - | 8,607 |
| Apr 8, 2026 | 97.72 | 97.72 | 96.80 | 96.89 | 95.56 | -0.03% | 9,048 |
| Apr 7, 2026 | 97.45 | 97.67 | 96.92 | 96.92 | 95.59 | -0.53% | 7,707 |
| Apr 6, 2026 | 98.17 | 98.18 | 97.27 | 97.44 | 96.11 | -1.76% | 6,398 |
| Apr 2, 2026 | 99.40 | 99.50 | 98.94 | 99.19 | 96.37 | -0.06% | 11,326 |
| Apr 1, 2026 | 99.12 | 99.94 | 99.00 | 99.25 | 96.43 | 0.25% | 8,926 |
| Mar 31, 2026 | 99.00 | 99.39 | 98.90 | 99.00 | 96.19 | - | 3,968 |
| Mar 30, 2026 | 99.64 | 99.64 | 98.92 | 99.00 | 96.19 | -0.17% | 12,085 |
| Mar 27, 2026 | 99.79 | 99.85 | 98.71 | 99.17 | 96.35 | 0.37% | 15,012 |
| Mar 26, 2026 | 99.13 | 100.11 | 98.80 | 98.80 | 95.99 | -0.20% | 10,411 |
| Mar 25, 2026 | 98.69 | 100.35 | 98.69 | 99.00 | 96.19 | 0.31% | 21,737 |
| Mar 24, 2026 | 98.90 | 98.90 | 98.11 | 98.69 | 95.89 | 0.29% | 4,658 |
| Mar 23, 2026 | 97.19 | 98.49 | 97.02 | 98.40 | 95.61 | 1.24% | 4,365 |
| Mar 20, 2026 | 96.90 | 97.19 | 96.90 | 97.19 | 94.43 | 0.19% | 3,189 |
| Mar 19, 2026 | 97.60 | 97.60 | 96.99 | 97.01 | 94.25 | -0.28% | 2,289 |
| Mar 18, 2026 | 97.58 | 97.58 | 96.99 | 97.28 | 94.52 | 0.40% | 2,182 |
| Mar 17, 2026 | 96.91 | 97.31 | 96.80 | 96.89 | 94.14 | -0.07% | 3,347 |
| Mar 16, 2026 | 97.95 | 97.95 | 96.81 | 96.96 | 94.21 | -0.04% | 5,437 |
| Mar 13, 2026 | 97.50 | 97.50 | 96.52 | 97.00 | 94.25 | -0.04% | 8,839 |
| Mar 12, 2026 | 97.58 | 97.60 | 96.71 | 97.04 | 94.28 | 0.09% | 5,427 |
| Mar 11, 2026 | 97.98 | 97.98 | 96.95 | 96.95 | 94.20 | -0.13% | 5,651 |
| Mar 10, 2026 | 97.62 | 98.14 | 97.08 | 97.08 | 94.32 | -0.40% | 8,234 |
| Mar 9, 2026 | 98.29 | 98.29 | 97.47 | 97.47 | 94.70 | -0.83% | 7,150 |
| Mar 6, 2026 | 98.58 | 98.60 | 98.08 | 98.29 | 95.50 | -0.31% | 5,370 |
| Mar 5, 2026 | 98.70 | 99.31 | 98.57 | 98.60 | 95.80 | -0.10% | 4,165 |
| Mar 4, 2026 | 99.00 | 100.32 | 98.55 | 98.70 | 95.90 | -1.78% | 12,767 |
| Mar 3, 2026 | 101.25 | 101.26 | 100.32 | 100.49 | 96.44 | -0.46% | 8,086 |
| Mar 2, 2026 | 100.25 | 102.34 | 99.07 | 100.95 | 96.88 | 0.87% | 26,378 |
| Feb 27, 2026 | 100.50 | 100.50 | 99.43 | 100.08 | 96.05 | 0.07% | 10,155 |
| Feb 26, 2026 | 100.10 | 100.50 | 99.90 | 100.01 | 95.98 | -0.48% | 8,896 |
| Feb 25, 2026 | 100.41 | 100.50 | 100.21 | 100.49 | 96.44 | 0.39% | 4,489 |