Nch Recebiveis Do Agronegocio - Fiagro Imobiliario (BVMF:FTCA11)
Brazil · Delayed Price · Currency is BRL 8.74
0.00 (0.00%)
At close: Sep 19, 2025
BVMF:FTCA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.75 | 8.79 | 8.63 | 8.63 | 8.63 | -1.15% | 18,544 |
| Sep 24, 2025 | 8.63 | 8.75 | 8.63 | 8.73 | 8.73 | 0.69% | 2,343 |
| Sep 23, 2025 | 8.65 | 8.68 | 8.61 | 8.67 | 8.67 | 0.46% | 15,076 |
| Sep 22, 2025 | 8.74 | 8.74 | 8.59 | 8.63 | 8.63 | -1.26% | 16,328 |
| Sep 19, 2025 | 8.74 | 8.74 | 8.70 | 8.74 | 8.74 | - | 3,146 |
| Sep 18, 2025 | 8.70 | 8.84 | 8.62 | 8.74 | 8.74 | -1.35% | 23,317 |
| Sep 17, 2025 | 9.02 | 9.08 | 8.70 | 8.86 | 8.86 | -4.01% | 13,128 |
| Sep 16, 2025 | 9.05 | 9.25 | 9.05 | 9.23 | 9.10 | 1.43% | 19,115 |
| Sep 15, 2025 | 8.94 | 9.10 | 8.85 | 9.10 | 8.97 | 3.06% | 17,365 |
| Sep 12, 2025 | 8.70 | 8.83 | 8.67 | 8.83 | 8.71 | 1.85% | 8,429 |
| Sep 11, 2025 | 8.70 | 8.70 | 8.65 | 8.67 | 8.55 | - | 3,791 |
| Sep 10, 2025 | 8.65 | 8.67 | 8.60 | 8.67 | 8.55 | 0.70% | 2,964 |
| Sep 9, 2025 | 8.59 | 8.61 | 8.58 | 8.61 | 8.49 | 0.23% | 3,212 |
| Sep 8, 2025 | 8.45 | 8.65 | 8.45 | 8.59 | 8.47 | 1.66% | 14,005 |
| Sep 5, 2025 | 8.57 | 8.57 | 8.45 | 8.45 | 8.33 | -1.40% | 8,200 |
| Sep 4, 2025 | 8.52 | 8.62 | 8.47 | 8.57 | 8.45 | 0.82% | 3,554 |
| Sep 3, 2025 | 8.46 | 8.51 | 8.44 | 8.50 | 8.38 | 0.59% | 5,781 |
| Sep 2, 2025 | 8.33 | 8.46 | 8.33 | 8.45 | 8.33 | -0.12% | 4,033 |
| Sep 1, 2025 | 8.42 | 8.49 | 8.33 | 8.46 | 8.34 | 1.56% | 4,951 |
| Aug 29, 2025 | 8.47 | 8.50 | 8.31 | 8.33 | 8.21 | -1.65% | 9,955 |
| Aug 28, 2025 | 8.42 | 8.50 | 8.35 | 8.47 | 8.35 | 0.71% | 6,096 |
| Aug 27, 2025 | 8.42 | 8.47 | 8.30 | 8.41 | 8.29 | 1.33% | 5,156 |
| Aug 26, 2025 | 8.45 | 8.45 | 8.30 | 8.30 | 8.18 | -1.31% | 5,324 |
| Aug 25, 2025 | 8.46 | 8.46 | 8.38 | 8.41 | 8.29 | 1.33% | 4,104 |
| Aug 22, 2025 | 8.39 | 8.40 | 8.30 | 8.30 | 8.18 | - | 4,402 |
| Aug 21, 2025 | 8.39 | 8.39 | 8.28 | 8.30 | 8.18 | -0.95% | 2,826 |
| Aug 20, 2025 | 8.40 | 8.40 | 8.33 | 8.38 | 8.26 | -0.12% | 2,424 |
| Aug 19, 2025 | 8.29 | 8.40 | 8.29 | 8.39 | 8.27 | -2.44% | 6,910 |
| Aug 18, 2025 | 8.55 | 8.60 | 8.48 | 8.60 | 8.35 | 1.18% | 11,502 |
| Aug 15, 2025 | 8.40 | 8.58 | 8.31 | 8.50 | 8.25 | 1.19% | 7,432 |
| Aug 14, 2025 | 8.35 | 8.40 | 8.28 | 8.40 | 8.16 | 0.96% | 8,464 |
| Aug 13, 2025 | 8.36 | 8.37 | 8.29 | 8.32 | 8.08 | -0.48% | 3,304 |
| Aug 12, 2025 | 8.26 | 8.38 | 8.26 | 8.36 | 8.12 | 2.08% | 2,870 |
| Aug 11, 2025 | 8.26 | 8.37 | 8.19 | 8.19 | 7.95 | -0.85% | 6,154 |
| Aug 8, 2025 | 8.28 | 8.35 | 8.22 | 8.26 | 8.02 | 0.49% | 2,622 |
| Aug 7, 2025 | 8.27 | 8.28 | 8.16 | 8.22 | 7.98 | 0.74% | 3,292 |
| Aug 6, 2025 | 8.25 | 8.35 | 8.16 | 8.16 | 7.92 | -0.97% | 8,306 |
| Aug 5, 2025 | 8.29 | 8.35 | 8.23 | 8.24 | 8.00 | -1.20% | 4,591 |
| Aug 4, 2025 | 8.22 | 8.40 | 8.22 | 8.34 | 8.10 | 0.97% | 4,616 |
| Aug 1, 2025 | 8.18 | 8.33 | 8.18 | 8.26 | 8.02 | 0.85% | 2,312 |
| Jul 31, 2025 | 8.10 | 8.35 | 8.10 | 8.19 | 7.95 | 1.24% | 4,125 |
| Jul 30, 2025 | 8.38 | 8.38 | 8.09 | 8.09 | 7.86 | -1.94% | 10,992 |
| Jul 29, 2025 | 8.26 | 8.37 | 8.25 | 8.25 | 8.01 | -0.12% | 15,987 |
| Jul 28, 2025 | 8.22 | 8.38 | 8.16 | 8.26 | 8.02 | -1.08% | 6,682 |
| Jul 25, 2025 | 8.18 | 8.35 | 8.18 | 8.35 | 8.11 | 0.24% | 4,873 |
| Jul 24, 2025 | 8.29 | 8.35 | 8.21 | 8.33 | 8.09 | 0.60% | 14,297 |
| Jul 23, 2025 | 8.29 | 8.32 | 8.16 | 8.28 | 8.04 | 1.35% | 10,390 |
| Jul 22, 2025 | 8.15 | 8.28 | 8.15 | 8.17 | 7.93 | -0.37% | 8,652 |
| Jul 21, 2025 | 8.30 | 8.40 | 8.20 | 8.20 | 7.96 | -1.56% | 7,077 |
| Jul 18, 2025 | 8.40 | 8.40 | 8.30 | 8.33 | 8.09 | -0.36% | 3,646 |