Inter Amerra - Fiagro - Imobiliario (BVMF:IAAG11)
Brazil · Delayed Price · Currency is BRL 8.27
-0.10 (-1.19%)
Last updated: Jun 1, 2026, 1:17 PM GMT-3
BVMF:IAAG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.15 | 8.37 | 8.15 | 8.37 | 8.37 | 3.21% | 31,289 |
| May 28, 2026 | 8.18 | 8.25 | 8.11 | 8.11 | 8.11 | -0.12% | 50,259 |
| May 27, 2026 | 8.30 | 8.30 | 8.05 | 8.12 | 8.12 | -1.81% | 99,684 |
| May 26, 2026 | 8.48 | 8.48 | 8.25 | 8.27 | 8.27 | -2.48% | 97,096 |
| May 25, 2026 | 8.55 | 8.55 | 8.41 | 8.48 | 8.48 | -0.82% | 92,338 |
| May 22, 2026 | 8.56 | 8.58 | 8.52 | 8.55 | 8.55 | 0.35% | 29,017 |
| May 21, 2026 | 8.60 | 8.60 | 8.52 | 8.52 | 8.52 | -0.93% | 11,844 |
| May 20, 2026 | 8.60 | 8.60 | 8.53 | 8.60 | 8.60 | - | 14,801 |
| May 19, 2026 | 8.70 | 8.70 | 8.53 | 8.60 | 8.60 | -1.15% | 30,711 |
| May 18, 2026 | 8.76 | 8.80 | 8.69 | 8.70 | 8.70 | -0.68% | 12,335 |
| May 15, 2026 | 8.59 | 8.80 | 8.59 | 8.76 | 8.76 | 1.39% | 18,093 |
| May 14, 2026 | 8.38 | 8.64 | 8.38 | 8.64 | 8.64 | 3.10% | 19,823 |
| May 13, 2026 | 8.77 | 8.77 | 8.21 | 8.38 | 8.38 | -4.01% | 90,510 |
| May 12, 2026 | 8.74 | 8.83 | 8.70 | 8.73 | 8.73 | 0.34% | 15,542 |
| May 11, 2026 | 8.81 | 8.82 | 8.70 | 8.70 | 8.70 | -0.80% | 15,187 |
| May 8, 2026 | 8.82 | 8.82 | 8.75 | 8.77 | 8.77 | 0.11% | 7,289 |
| May 7, 2026 | 8.78 | 8.82 | 8.70 | 8.76 | 8.76 | -0.11% | 14,570 |
| May 6, 2026 | 8.78 | 8.78 | 8.75 | 8.77 | 8.77 | - | 15,254 |
| May 5, 2026 | 8.68 | 8.77 | 8.61 | 8.77 | 8.77 | 1.04% | 18,879 |
| May 4, 2026 | 8.79 | 8.79 | 8.65 | 8.68 | 8.68 | -0.57% | 40,692 |
| Apr 30, 2026 | 8.85 | 8.85 | 8.77 | 8.85 | 8.73 | 0.45% | 18,392 |
| Apr 29, 2026 | 8.86 | 8.89 | 8.63 | 8.81 | 8.69 | -0.56% | 41,256 |
| Apr 28, 2026 | 8.84 | 8.87 | 8.70 | 8.86 | 8.74 | 0.11% | 46,332 |
| Apr 27, 2026 | 8.74 | 8.89 | 8.69 | 8.85 | 8.73 | 1.26% | 35,478 |
| Apr 24, 2026 | 8.69 | 8.74 | 8.65 | 8.74 | 8.62 | 1.04% | 15,041 |
| Apr 23, 2026 | 8.54 | 8.74 | 8.54 | 8.65 | 8.53 | 0.70% | 21,897 |
| Apr 22, 2026 | 8.64 | 8.71 | 8.58 | 8.59 | 8.47 | -1.15% | 25,843 |
| Apr 20, 2026 | 8.72 | 8.72 | 8.63 | 8.69 | 8.57 | 0.12% | 20,709 |
| Apr 17, 2026 | 8.71 | 8.71 | 8.65 | 8.68 | 8.56 | 0.12% | 23,424 |
| Apr 16, 2026 | 8.58 | 8.74 | 8.54 | 8.67 | 8.55 | 1.05% | 28,741 |
| Apr 15, 2026 | 8.54 | 8.59 | 8.50 | 8.58 | 8.46 | 0.94% | 28,355 |
| Apr 14, 2026 | 8.54 | 8.56 | 8.50 | 8.50 | 8.38 | -0.47% | 38,855 |
| Apr 13, 2026 | 8.48 | 8.57 | 8.45 | 8.54 | 8.42 | 1.18% | 30,585 |
| Apr 10, 2026 | 8.47 | 8.52 | 8.44 | 8.44 | 8.33 | -0.47% | 16,166 |
| Apr 9, 2026 | 8.51 | 8.51 | 8.38 | 8.48 | 8.37 | - | 18,805 |
| Apr 8, 2026 | 8.44 | 8.50 | 8.41 | 8.48 | 8.37 | 0.47% | 10,618 |
| Apr 7, 2026 | 8.41 | 8.44 | 8.32 | 8.44 | 8.33 | 0.84% | 8,281 |
| Apr 6, 2026 | 8.31 | 8.38 | 8.22 | 8.37 | 8.26 | 1.82% | 10,032 |
| Apr 2, 2026 | 8.24 | 8.26 | 8.16 | 8.22 | 8.11 | 0.24% | 44,976 |
| Apr 1, 2026 | 8.29 | 8.30 | 8.20 | 8.20 | 8.09 | -2.15% | 37,579 |
| Mar 31, 2026 | 8.37 | 8.39 | 8.34 | 8.38 | 8.27 | 0.48% | 16,751 |
| Mar 30, 2026 | 8.11 | 8.34 | 8.10 | 8.34 | 8.23 | 2.96% | 34,001 |
| Mar 27, 2026 | 8.18 | 8.20 | 8.10 | 8.10 | 7.99 | -0.49% | 28,197 |
| Mar 26, 2026 | 8.20 | 8.21 | 8.14 | 8.14 | 8.03 | -0.12% | 36,501 |
| Mar 25, 2026 | 8.33 | 8.33 | 8.09 | 8.15 | 8.04 | -1.69% | 72,946 |
| Mar 24, 2026 | 8.22 | 8.37 | 8.22 | 8.29 | 8.18 | 0.85% | 27,050 |
| Mar 23, 2026 | 8.09 | 8.23 | 8.09 | 8.22 | 8.11 | 1.61% | 22,381 |
| Mar 20, 2026 | 8.20 | 8.32 | 8.09 | 8.09 | 7.98 | -0.61% | 34,042 |
| Mar 19, 2026 | 8.30 | 8.32 | 8.14 | 8.14 | 8.03 | -2.16% | 61,207 |
| Mar 18, 2026 | 8.27 | 8.33 | 8.27 | 8.32 | 8.21 | 0.60% | 7,559 |