Fyto Recebiveis do Agronegocio Fiagro Imobiliario RL (FTCA11)

FTCA11
🏛️ 브라질 →
8.97
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 87.64 90.46 87.00 90.00 0.0M
2022-12-28 87.42 87.64 87.01 87.63 0.0M
2022-12-27 86.98 87.46 86.98 87.42 0.0M
2022-12-26 86.50 87.44 86.46 87.43 0.0M
2022-12-23 86.70 86.70 86.25 86.70 0.0M
2022-12-22 86.01 86.90 86.01 86.67 0.0M
2022-12-21 86.50 87.58 85.80 85.92 0.0M
2022-12-20 85.70 87.34 85.55 86.53 0.0M
2022-12-19 87.40 87.40 85.50 85.70 0.0M
2022-12-16 89.15 89.15 87.11 88.37 0.0M
2022-12-15 88.49 89.13 88.40 89.00 0.0M
2022-12-14 89.17 89.17 86.11 88.48 0.0M
2022-12-13 88.76 89.22 88.30 88.72 0.0M
2022-12-12 89.18 89.39 88.30 88.60 0.0M
2022-12-09 89.24 89.38 88.91 89.17 0.0M
2022-12-08 88.45 89.47 88.35 88.35 0.0M
2022-12-07 88.65 89.20 88.50 88.83 0.0M
2022-12-06 90.13 90.13 88.60 88.60 0.0M
2022-12-05 89.99 89.99 89.50 89.59 0.0M
2022-12-02 89.59 89.99 89.40 89.43 0.0M
2022-12-01 88.78 89.58 88.77 89.51 0.0M
2022-11-30 89.05 89.73 88.88 89.06 0.0M
2022-11-29 89.00 89.16 88.51 88.51 0.0M
2022-11-28 88.65 89.90 88.65 88.95 0.0M
2022-11-25 88.70 89.10 88.63 89.10 0.0M
2022-11-24 88.56 88.86 88.06 88.74 0.0M
2022-11-23 88.72 89.00 88.50 88.59 0.0M
2022-11-22 88.60 89.05 88.01 88.71 0.0M
2022-11-21 87.99 88.57 87.99 88.20 0.0M
2022-11-18 90.61 90.88 89.81 89.98 0.0M
2022-11-17 90.50 90.90 90.40 90.88 0.0M
2022-11-16 90.75 91.00 90.05 90.50 0.0M
2022-11-14 91.16 91.16 90.06 90.11 0.0M
2022-11-11 91.00 91.16 90.15 90.15 0.0M
2022-11-10 91.00 91.30 90.75 90.75 0.0M
2022-11-09 91.50 91.50 90.92 90.92 0.0M
2022-11-08 91.50 91.50 90.97 91.03 0.0M
2022-11-07 91.00 91.54 90.96 91.50 0.0M
2022-11-04 91.49 91.50 90.99 91.00 0.0M
2022-11-03 92.00 92.00 90.93 90.97 0.0M
2022-11-01 92.58 92.58 90.69 91.05 0.0M
2022-10-31 91.70 92.08 91.49 92.00 0.0M
2022-10-28 92.00 92.20 91.62 91.62 0.0M
2022-10-27 92.13 92.62 91.80 91.82 0.0M
2022-10-26 93.19 93.19 92.10 92.10 0.0M
2022-10-25 92.79 92.90 92.47 92.47 0.0M
2022-10-24 92.95 92.97 92.56 92.97 0.0M
2022-10-21 92.97 92.98 92.59 92.75 0.0M
2022-10-20 92.32 93.14 92.32 92.98 0.0M
2022-10-19 93.79 94.62 93.48 94.29 0.0M
2022-10-18 93.30 93.75 93.07 93.75 0.0M
2022-10-17 93.47 93.48 92.98 93.08 0.0M
2022-10-14 93.00 93.38 92.90 93.00 0.0M
2022-10-13 93.40 93.46 92.82 92.82 0.0M
2022-10-11 92.94 93.40 92.85 93.02 0.0M
2022-10-10 93.12 93.40 92.91 92.94 0.0M
2022-10-07 92.38 93.43 92.38 92.93 0.0M
2022-10-06 92.27 92.29 91.90 92.02 0.0M
2022-10-05 91.78 92.33 91.78 91.88 0.0M
2022-10-04 92.20 92.22 91.70 91.80 0.0M
2022-10-03 91.87 92.74 91.86 92.00 0.0M
2022-09-30 92.25 92.39 91.86 92.00 0.0M
2022-09-29 92.60 92.61 91.51 92.25 0.0M
2022-09-28 92.50 92.50 91.40 91.43 0.0M
2022-09-27 92.41 92.75 91.29 91.37 0.0M
2022-09-26 93.13 93.15 92.02 92.48 0.0M
2022-09-23 93.49 93.56 92.63 93.13 0.0M
2022-09-22 93.49 93.59 92.89 92.94 0.0M
2022-09-21 93.81 93.82 92.85 93.49 0.0M
2022-09-20 93.69 93.91 92.36 93.80 0.0M
2022-09-19 95.08 95.68 94.62 95.23 0.0M
2022-09-16 94.94 95.10 94.52 95.07 0.0M
2022-09-15 94.57 95.00 94.50 94.50 0.0M
2022-09-14 95.25 95.25 94.50 94.51 0.0M
2022-09-13 94.87 95.12 94.51 94.51 0.0M
2022-09-12 94.62 95.08 94.41 94.89 0.0M
2022-09-09 94.82 95.29 94.56 95.12 0.0M
2022-09-08 95.37 95.63 94.65 95.34 0.0M
2022-09-06 95.46 95.90 95.20 95.25 0.0M
2022-09-05 96.79 96.79 95.50 95.79 0.0M
2022-09-02 95.41 96.00 95.23 95.45 0.0M
2022-09-01 95.99 96.00 95.32 95.32 0.0M
2022-08-31 95.99 96.49 95.32 95.32 0.0M
2022-08-30 96.47 96.47 95.65 95.80 0.0M
2022-08-29 95.30 95.70 95.29 95.60 0.0M
2022-08-26 95.50 95.99 95.20 95.23 0.0M
2022-08-25 96.40 96.40 95.00 95.49 0.0M
2022-08-24 96.66 96.66 95.59 96.40 0.0M
2022-08-23 96.69 97.02 94.15 95.51 0.0M
2022-08-22 96.62 97.50 95.99 96.60 0.0M
2022-08-19 96.84 97.47 96.56 96.61 0.0M
2022-08-18 95.59 96.89 95.07 96.84 0.0M
2022-08-17 95.27 96.33 94.14 95.01 0.0M
2022-08-16 95.70 97.46 95.50 97.12 0.0M
2022-08-15 94.84 95.59 94.36 95.35 0.0M
2022-08-12 94.26 94.67 94.05 94.28 0.0M
2022-08-11 93.39 94.25 93.31 93.70 0.0M
2022-08-10 93.89 94.44 93.28 94.00 0.0M
2022-08-09 93.90 94.00 93.06 93.21 0.0M
2022-08-08 95.00 95.25 92.61 93.98 0.0M
2022-08-05 95.63 95.70 95.00 95.02 0.0M
2022-08-04 95.45 95.99 90.85 95.84 0.0M
2022-08-03 95.97 95.97 94.52 95.44 0.0M
2022-08-02 94.74 96.00 94.01 94.10 0.0M
2022-08-01 94.70 94.70 94.00 94.01 0.0M
2022-07-29 94.88 94.88 93.74 94.00 0.0M
2022-07-28 93.76 94.89 93.30 93.67 0.0M
2022-07-27 93.28 93.89 93.28 93.77 0.0M
2022-07-26 92.99 93.40 92.92 93.39 0.0M
2022-07-25 93.22 93.22 92.29 92.99 0.0M
2022-07-22 92.80 93.25 92.78 92.93 0.0M
2022-07-21 92.72 93.40 92.26 92.80 0.0M
2022-07-20 93.15 93.27 92.17 92.21 0.0M
2022-07-19 93.00 93.45 92.52 93.00 0.0M
2022-07-18 94.77 95.76 93.39 94.86 0.0M
2022-07-15 94.50 94.80 93.09 94.00 0.0M
2022-07-14 93.96 94.88 93.96 94.50 0.0M
2022-07-13 93.00 93.96 92.50 93.96 0.0M
2022-07-12 94.48 94.50 93.01 93.09 0.0M
2022-07-11 92.70 94.99 92.70 94.49 0.0M
2022-07-08 93.00 93.93 92.51 92.70 0.0M
2022-07-07 92.51 93.00 92.50 93.00 0.0M
2022-07-06 92.51 93.00 92.17 92.23 0.0M
2022-07-05 93.00 93.00 92.16 92.51 0.0M
2022-07-04 92.35 93.50 92.35 93.00 0.0M
2022-07-01 92.25 92.50 92.25 92.35 0.0M
2022-06-30 92.01 92.50 92.00 92.49 0.0M
2022-06-29 92.50 92.50 92.45 92.50 0.0M
2022-06-28 92.26 92.50 92.00 92.50 0.0M
2022-06-27 92.50 93.21 92.25 92.50 0.0M
2022-06-24 92.50 93.39 92.40 92.50 0.0M
2022-06-23 92.38 93.45 92.30 93.13 0.0M
2022-06-22 92.59 93.48 92.09 92.50 0.0M
2022-06-21 92.41 92.60 92.25 92.60 0.0M
2022-06-20 92.61 92.61 92.02 92.42 0.0M
2022-06-17 92.51 93.48 92.51 93.48 0.0M
2022-06-15 92.70 93.46 92.50 92.59 0.0M
2022-06-14 93.50 93.50 92.38 92.56 0.0M
2022-06-13 92.75 93.50 92.37 93.00 0.0M
2022-06-10 93.00 93.48 92.31 93.48 0.0M
2022-06-09 93.01 93.01 92.52 93.00 0.0M
2022-06-08 93.39 93.39 92.62 93.01 0.0M
2022-06-07 93.00 93.00 92.57 93.00 0.0M
2022-06-06 93.00 93.00 92.46 92.99 0.0M
2022-06-03 92.50 92.95 92.35 92.94 0.0M
2022-06-02 92.99 93.00 92.23 92.30 0.0M
2022-06-01 92.99 92.99 92.17 92.17 0.0M
2022-05-31 92.99 93.00 92.98 92.98 0.0M
2022-05-30 92.32 92.99 92.05 92.69 0.0M
2022-05-27 92.97 93.00 92.97 93.00 0.0M
2022-05-26 92.00 93.00 91.59 92.85 0.0M
2022-05-25 92.94 93.00 92.00 92.00 0.0M
2022-05-24 92.00 92.94 91.35 92.94 0.0M
2022-05-23 92.99 92.99 91.39 92.00 0.0M
2022-05-20 92.50 93.00 91.17 92.62 0.0M
2022-05-19 93.50 93.50 92.50 92.50 0.0M
2022-05-18 95.00 95.00 93.50 93.50 0.0M
2022-05-17 94.24 94.50 94.24 94.50 0.0M
2022-05-16 93.99 94.24 92.70 94.24 0.0M
2022-05-13 92.58 93.99 92.54 93.99 0.0M
2022-05-12 94.49 94.49 94.49 94.49 0.0M
2022-05-11 94.49 94.49 94.49 94.49 0.0M
2022-05-10 95.00 96.00 92.51 92.52 0.0M
2022-05-09 97.00 97.00 94.00 94.00 0.0M
2022-05-06 98.00 99.50 93.55 97.00 0.0M
2022-05-05 92.01 98.30 92.01 98.30 0.0M
2022-05-04 96.00 96.15 91.10 95.90 0.0M
2022-05-03 93.50 97.15 93.50 96.00 0.0M
2022-05-02 90.85 97.99 90.79 94.00 0.0M
2022-04-29 90.95 90.95 89.01 90.84 0.0M
2022-04-28 91.00 91.00 90.04 90.95 0.0M
2022-04-27 90.10 91.00 88.69 91.00 0.0M
2022-04-26 91.00 92.00 90.50 90.50 0.0M
2022-04-25 92.00 92.00 91.97 91.97 0.0M
2022-04-22 92.00 92.00 91.98 92.00 0.0M
2022-04-20 89.22 90.00 89.22 90.00 0.0M
2022-04-19 91.00 92.09 90.70 91.00 0.0M
2022-04-18 91.00 91.00 89.05 91.00 0.0M
2022-04-14 91.00 92.25 89.02 91.00 0.0M
2022-04-13 90.30 92.26 90.30 91.00 0.0M
2022-04-12 92.27 92.27 90.02 92.26 0.0M
2022-04-11 91.00 92.37 88.35 92.28 0.0M
2022-04-08 90.00 92.50 89.51 91.00 0.0M
2022-04-07 91.00 92.00 91.00 92.00 0.0M
2022-04-06 90.44 91.00 89.99 91.00 0.0M
2022-04-05 88.01 90.50 87.52 90.50 0.0M
2022-04-04 88.10 88.10 88.10 88.10 0.0M
2022-04-01 87.45 90.48 87.45 87.90 0.0M
2022-03-31 89.50 90.50 87.50 87.52 0.0M
2022-03-30 88.21 89.90 88.21 89.90 0.0M
2022-03-29 90.69 90.69 90.00 90.00 0.0M
2022-03-28 88.32 90.69 88.32 90.69 0.0M
2022-03-25 88.28 90.69 88.28 90.69 0.0M
2022-03-24 91.00 91.00 87.60 88.12 0.0M
2022-03-23 87.31 92.79 87.31 91.50 0.0M
2022-03-22 89.89 90.00 87.20 89.90 0.0M
2022-03-21 88.40 88.40 86.00 88.00 0.0M
2022-03-18 87.90 88.99 86.18 88.39 0.0M
2022-03-17 88.01 89.50 87.32 87.32 0.0M
2022-03-16 88.00 89.45 88.00 89.45 0.0M
2022-03-15 90.00 90.00 88.00 88.00 0.0M
2022-03-14 89.05 91.30 87.05 90.00 0.0M
2022-03-11 91.34 91.34 89.02 89.04 0.0M
2022-03-10 91.25 91.25 89.00 90.00 0.0M
2022-03-09 90.02 91.20 90.02 91.20 0.0M
2022-03-08 90.00 90.00 90.00 90.00 0.0M
2022-03-07 89.15 91.49 89.01 91.49 0.0M
2022-03-04 90.00 91.50 89.15 91.49 0.0M
2022-03-03 92.90 92.90 89.10 90.00 0.0M
2022-03-02 91.00 93.85 89.30 93.00 0.0M
2022-02-25 91.21 93.86 91.03 93.86 0.0M
2022-02-24 92.00 94.00 91.16 93.89 0.0M
2022-02-23 93.97 93.99 91.00 93.99 0.0M
2022-02-22 94.00 94.00 90.99 94.00 0.0M
2022-02-21 95.00 97.00 89.00 95.00 0.0M
2022-02-18 89.10 95.00 89.10 95.00 0.0M
2022-02-17 91.94 92.00 88.99 92.00 0.0M
2022-02-16 94.00 94.00 92.00 92.10 0.0M
2022-02-15 94.00 94.00 92.40 94.00 0.0M
2022-02-14 93.00 94.00 93.00 94.00 0.0M
2022-02-11 93.90 94.00 92.00 93.89 0.0M
2022-02-10 93.06 97.88 88.31 93.98 0.0M
2022-02-09 94.97 98.00 94.45 98.00 0.0M
2022-02-08 94.01 94.45 92.60 94.45 0.0M
2022-02-07 94.00 97.96 93.59 97.00 0.0M
2022-02-04 98.00 98.00 93.70 98.00 0.0M
2022-02-03 99.39 99.39 93.53 93.63 0.0M
2022-02-02 99.39 99.40 99.38 99.39 0.0M
2022-02-01 100.00 100.00 92.06 98.00 0.0M
2022-01-31 99.50 99.50 92.04 99.50 0.0M
2022-01-28 96.50 99.45 96.50 99.15 0.0M
2022-01-27 99.50 99.50 98.00 99.49 0.0M
2022-01-26 99.00 99.50 98.02 99.50 0.0M
2022-01-25 98.02 98.02 98.02 98.02 0.0M
2022-01-24 98.06 99.50 98.02 99.50 0.0M
2022-01-21 99.50 99.50 99.00 99.00 0.0M
2022-01-20 99.02 99.20 99.02 99.20 0.0M
2022-01-19 99.50 99.50 99.50 99.50 0.0M
2022-01-18 99.50 100.10 98.00 100.10 0.0M
2022-01-17 99.00 99.00 98.00 98.00 0.0M
2022-01-14 99.00 99.00 99.00 99.00 0.0M
2022-01-13 98.51 99.00 98.50 99.00 0.0M
2022-01-12 101.00 101.00 99.00 99.00 0.0M
2022-01-11 98.05 101.00 98.05 101.00 0.0M
2022-01-10 100.99 100.99 98.05 98.05 0.0M
2022-01-07 100.99 100.99 98.13 98.15 0.0M
2022-01-06 101.85 101.85 98.10 101.78 0.0M
2022-01-05 98.77 101.90 98.01 101.90 0.0M
2022-01-04 98.05 98.85 98.05 98.84 0.0M
2022-01-03 98.50 98.50 98.02 98.02 0.0M