Ourinvest Innovation - Fiagro Imobiliario (BVMF:OIAG11)
Brazil · Delayed Price · Currency is BRL 7.96
+0.13 (1.66%)
At close: Sep 12, 2025
BVMF:OIAG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.86 | 7.97 | 7.86 | 7.96 | 7.96 | 1.66% | 9,185 |
| Sep 11, 2025 | 7.92 | 7.98 | 7.83 | 7.83 | 7.83 | - | 26,433 |
| Sep 10, 2025 | 7.91 | 7.93 | 7.80 | 7.83 | 7.83 | -0.76% | 42,063 |
| Sep 9, 2025 | 7.98 | 7.98 | 7.89 | 7.89 | 7.89 | -0.50% | 11,811 |
| Sep 8, 2025 | 8.00 | 8.02 | 7.89 | 7.93 | 7.93 | -1.49% | 18,181 |
| Sep 5, 2025 | 8.12 | 8.16 | 8.00 | 8.05 | 7.94 | 0.63% | 18,473 |
| Sep 4, 2025 | 8.12 | 8.17 | 8.00 | 8.00 | 7.89 | -0.50% | 18,183 |
| Sep 3, 2025 | 8.04 | 8.13 | 7.99 | 8.04 | 7.92 | 0.25% | 14,153 |
| Sep 2, 2025 | 7.98 | 8.03 | 7.96 | 8.02 | 7.91 | - | 14,836 |
| Sep 1, 2025 | 7.95 | 8.03 | 7.81 | 8.02 | 7.91 | 1.01% | 67,692 |
| Aug 29, 2025 | 7.75 | 7.95 | 7.75 | 7.94 | 7.83 | 1.79% | 25,149 |
| Aug 28, 2025 | 7.79 | 7.81 | 7.71 | 7.80 | 7.69 | - | 23,702 |
| Aug 27, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.69 | 1.43% | 26,482 |
| Aug 26, 2025 | 7.72 | 7.75 | 7.61 | 7.69 | 7.58 | -0.13% | 23,531 |
| Aug 25, 2025 | 7.71 | 7.85 | 7.70 | 7.70 | 7.59 | -1.16% | 13,135 |
| Aug 22, 2025 | 7.67 | 7.84 | 7.66 | 7.79 | 7.68 | 1.83% | - |
| Aug 21, 2025 | 7.73 | 7.74 | 7.61 | 7.65 | 7.54 | -0.65% | 25,972 |
| Aug 20, 2025 | 7.66 | 7.79 | 7.66 | 7.70 | 7.59 | 0.52% | 12,059 |
| Aug 19, 2025 | 7.80 | 7.80 | 7.66 | 7.66 | 7.55 | -1.03% | 19,002 |
| Aug 18, 2025 | 7.84 | 7.84 | 7.69 | 7.74 | 7.63 | -0.39% | 11,541 |
| Aug 15, 2025 | 7.78 | 7.78 | 7.68 | 7.77 | 7.66 | 1.04% | 20,099 |
| Aug 14, 2025 | 7.73 | 7.73 | 7.69 | 7.69 | 7.58 | -0.39% | 8,533 |
| Aug 13, 2025 | 7.70 | 7.73 | 7.70 | 7.72 | 7.61 | 1.58% | 19,549 |
| Aug 12, 2025 | 7.60 | 7.71 | 7.57 | 7.60 | 7.49 | -0.65% | 28,498 |
| Aug 11, 2025 | 7.63 | 7.75 | 7.61 | 7.65 | 7.54 | - | 15,034 |
| Aug 8, 2025 | 7.66 | 7.70 | 7.64 | 7.65 | 7.54 | -1.80% | 11,107 |
| Aug 7, 2025 | 7.76 | 7.84 | 7.70 | 7.79 | 7.68 | 1.30% | 24,307 |
| Aug 6, 2025 | 7.80 | 7.80 | 7.63 | 7.69 | 7.47 | -0.39% | 17,060 |
| Aug 5, 2025 | 7.83 | 7.85 | 7.72 | 7.72 | 7.50 | -0.64% | 20,815 |
| Aug 4, 2025 | 7.80 | 7.87 | 7.73 | 7.77 | 7.55 | -0.26% | 39,407 |
| Aug 1, 2025 | 7.77 | 7.79 | 7.70 | 7.79 | 7.57 | 0.52% | 10,231 |
| Jul 31, 2025 | 7.75 | 7.78 | 7.68 | 7.75 | 7.53 | 1.31% | 16,181 |
| Jul 30, 2025 | 7.77 | 7.77 | 7.65 | 7.65 | 7.43 | -1.54% | 27,045 |
| Jul 29, 2025 | 7.69 | 7.78 | 7.66 | 7.77 | 7.55 | 1.17% | 26,402 |
| Jul 28, 2025 | 7.75 | 7.76 | 7.65 | 7.68 | 7.46 | -1.29% | 12,844 |
| Jul 25, 2025 | 7.76 | 7.78 | 7.70 | 7.78 | 7.56 | 1.04% | 9,514 |
| Jul 24, 2025 | 7.61 | 7.74 | 7.61 | 7.70 | 7.48 | -0.77% | 8,333 |
| Jul 23, 2025 | 7.59 | 7.76 | 7.58 | 7.76 | 7.54 | 2.24% | 21,614 |
| Jul 22, 2025 | 7.66 | 7.69 | 7.59 | 7.59 | 7.37 | -0.78% | 18,440 |
| Jul 21, 2025 | 7.66 | 7.72 | 7.60 | 7.65 | 7.43 | - | 16,750 |
| Jul 18, 2025 | 7.70 | 7.74 | 7.65 | 7.65 | 7.43 | -0.26% | 17,404 |
| Jul 17, 2025 | 7.70 | 7.70 | 7.60 | 7.67 | 7.45 | 0.13% | 13,392 |
| Jul 16, 2025 | 7.64 | 7.69 | 7.63 | 7.66 | 7.44 | 0.39% | 24,985 |
| Jul 15, 2025 | 7.71 | 7.71 | 7.62 | 7.63 | 7.41 | -0.26% | 20,179 |
| Jul 14, 2025 | 7.64 | 7.72 | 7.64 | 7.65 | 7.43 | 0.26% | 16,213 |
| Jul 11, 2025 | 7.55 | 7.65 | 7.54 | 7.63 | 7.41 | 1.46% | 9,347 |
| Jul 10, 2025 | 7.69 | 7.70 | 7.49 | 7.52 | 7.31 | -1.96% | 39,344 |
| Jul 9, 2025 | 7.68 | 7.72 | 7.67 | 7.67 | 7.45 | -0.13% | 9,539 |
| Jul 8, 2025 | 7.72 | 7.75 | 7.66 | 7.68 | 7.46 | -2.17% | 15,381 |
| Jul 7, 2025 | 7.73 | 7.87 | 7.73 | 7.85 | 7.63 | 1.95% | 19,093 |