FG/Agro Fundo De Investimento Nas Cadeias Produtivas Agroindustriais - Fiagro-Imobiliario (BVMF:FGAA11)
Brazil · Delayed Price · Currency is BRL 9.05
-0.12 (-1.31%)
Last updated: May 8, 2026, 4:14 PM GMT-3
BVMF:FGAA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.17 | 9.21 | 8.98 | 9.05 | 9.05 | -1.31% | 227,246 |
| May 7, 2026 | 9.20 | 9.21 | 9.14 | 9.17 | 9.17 | -0.22% | 127,986 |
| May 6, 2026 | 9.18 | 9.19 | 9.12 | 9.19 | 9.19 | -0.22% | 233,699 |
| May 5, 2026 | 9.21 | 9.24 | 9.16 | 9.21 | 9.21 | 0.11% | 110,860 |
| May 4, 2026 | 9.24 | 9.27 | 9.18 | 9.20 | 9.20 | -0.33% | 154,168 |
| Apr 30, 2026 | 9.23 | 9.24 | 9.18 | 9.23 | 9.23 | - | 82,298 |
| Apr 29, 2026 | 9.26 | 9.26 | 9.17 | 9.23 | 9.23 | -0.32% | 261,088 |
| Apr 28, 2026 | 9.27 | 9.28 | 9.23 | 9.26 | 9.26 | - | 58,343 |
| Apr 27, 2026 | 9.28 | 9.30 | 9.20 | 9.26 | 9.26 | -0.32% | 160,830 |
| Apr 24, 2026 | 9.29 | 9.31 | 9.26 | 9.29 | 9.29 | 0.11% | 84,294 |
| Apr 23, 2026 | 9.30 | 9.30 | 9.25 | 9.28 | 9.28 | - | 51,002 |
| Apr 22, 2026 | 9.29 | 9.30 | 9.23 | 9.28 | 9.28 | - | 74,743 |
| Apr 20, 2026 | 9.29 | 9.30 | 9.26 | 9.28 | 9.28 | 0.22% | 57,018 |
| Apr 17, 2026 | 9.27 | 9.30 | 9.23 | 9.26 | 9.26 | 0.33% | 86,602 |
| Apr 16, 2026 | 9.28 | 9.30 | 9.20 | 9.23 | 9.23 | -0.22% | 82,769 |
| Apr 15, 2026 | 9.23 | 9.29 | 9.20 | 9.25 | 9.25 | 0.65% | 105,583 |
| Apr 14, 2026 | 9.18 | 9.21 | 9.17 | 9.19 | 9.19 | 0.11% | 65,042 |
| Apr 13, 2026 | 9.18 | 9.20 | 9.15 | 9.18 | 9.18 | - | 98,095 |
| Apr 10, 2026 | 9.20 | 9.20 | 9.17 | 9.18 | 9.18 | - | 69,237 |
| Apr 9, 2026 | 9.18 | 9.20 | 9.10 | 9.18 | 9.18 | -1.08% | 104,713 |
| Apr 8, 2026 | 9.36 | 9.40 | 9.24 | 9.28 | 9.17 | -0.75% | 144,963 |
| Apr 7, 2026 | 9.36 | 9.38 | 9.31 | 9.35 | 9.23 | - | 81,005 |
| Apr 6, 2026 | 9.38 | 9.38 | 9.29 | 9.35 | 9.23 | -0.32% | 237,967 |
| Apr 2, 2026 | 9.30 | 9.39 | 9.30 | 9.38 | 9.26 | 0.75% | 112,664 |
| Apr 1, 2026 | 9.21 | 9.31 | 9.21 | 9.31 | 9.19 | 0.87% | 66,752 |
| Mar 31, 2026 | 9.33 | 9.33 | 9.21 | 9.23 | 9.12 | -0.97% | 145,959 |
| Mar 30, 2026 | 9.29 | 9.33 | 9.27 | 9.32 | 9.20 | 0.32% | 68,062 |
| Mar 27, 2026 | 9.27 | 9.33 | 9.26 | 9.29 | 9.17 | 0.11% | 100,236 |
| Mar 26, 2026 | 9.28 | 9.30 | 9.25 | 9.28 | 9.17 | - | 74,449 |
| Mar 25, 2026 | 9.23 | 9.28 | 9.22 | 9.28 | 9.17 | 0.54% | 59,054 |
| Mar 24, 2026 | 9.26 | 9.27 | 9.22 | 9.23 | 9.12 | - | 44,589 |
| Mar 23, 2026 | 9.22 | 9.26 | 9.20 | 9.23 | 9.12 | 0.33% | 87,103 |
| Mar 20, 2026 | 9.18 | 9.22 | 9.18 | 9.20 | 9.09 | 0.22% | 54,575 |
| Mar 19, 2026 | 9.20 | 9.22 | 9.15 | 9.18 | 9.07 | -0.54% | 93,911 |
| Mar 18, 2026 | 9.21 | 9.24 | 9.19 | 9.23 | 9.12 | - | 113,606 |
| Mar 17, 2026 | 9.21 | 9.28 | 9.21 | 9.23 | 9.12 | 0.33% | 77,456 |
| Mar 16, 2026 | 9.20 | 9.23 | 9.17 | 9.20 | 9.09 | -0.22% | 94,170 |
| Mar 13, 2026 | 9.17 | 9.25 | 9.15 | 9.22 | 9.11 | 0.77% | 98,996 |
| Mar 12, 2026 | 9.17 | 9.19 | 9.11 | 9.15 | 9.04 | 0.11% | 140,961 |
| Mar 11, 2026 | 9.17 | 9.17 | 9.12 | 9.14 | 9.03 | -0.22% | 79,681 |
| Mar 10, 2026 | 9.17 | 9.18 | 9.13 | 9.16 | 9.05 | - | 81,249 |
| Mar 9, 2026 | 9.23 | 9.23 | 9.15 | 9.16 | 9.05 | -2.24% | 92,602 |
| Mar 6, 2026 | 9.35 | 9.37 | 9.31 | 9.37 | 9.14 | 0.21% | 109,597 |
| Mar 5, 2026 | 9.37 | 9.37 | 9.32 | 9.35 | 9.12 | 0.21% | 74,437 |
| Mar 4, 2026 | 9.36 | 9.37 | 9.31 | 9.33 | 9.10 | -0.43% | 209,238 |
| Mar 3, 2026 | 9.37 | 9.40 | 9.33 | 9.37 | 9.14 | - | 152,592 |
| Mar 2, 2026 | 9.34 | 9.38 | 9.32 | 9.37 | 9.14 | 0.32% | 113,190 |
| Feb 27, 2026 | 9.27 | 9.35 | 9.27 | 9.34 | 9.11 | 0.76% | 105,392 |
| Feb 26, 2026 | 9.30 | 9.30 | 9.22 | 9.27 | 9.04 | - | 106,667 |
| Feb 25, 2026 | 9.28 | 9.31 | 9.26 | 9.27 | 9.04 | 0.11% | 72,483 |