Fiagro Devant More Historical Data - DCRA11 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
Fiagro Devant (DCRA11)
Fiagro Devant (DCRA11) Historical

DCRA11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	8.41	0.00	0.00%	8.43	8.43	8.37	8,023
Jul 18 2024	8.41	0.03	0.36%	8.39	8.43	8.34	19,624
Jul 17 2024	8.38	-0.01	-0.12%	8.39	8.43	8.32	24,232
Jul 16 2024	8.39	0.00	0.00%	8.41	8.43	8.30	25,160
Jul 15 2024	8.39	0.06	0.72%	8.36	8.43	8.32	15,838
Jul 12 2024	8.33	0.09	1.09%	8.24	8.41	8.23	24,039
Jul 11 2024	8.24	0.06	0.73%	8.18	8.24	8.18	7,492
Jul 10 2024	8.18	-0.01	-0.12%	8.18	8.21	8.16	5,420
Jul 09 2024	8.19	0.01	0.12%	8.17	8.20	8.15	6,739
Jul 08 2024	8.18	-0.17	-2.04%	8.16	8.22	8.02	20,359
Jul 05 2024	8.35	0.07	0.85%	8.28	8.35	8.26	20,505
Jul 04 2024	8.28	0.03	0.36%	8.25	8.28	8.22	13,295
Jul 03 2024	8.25	0.02	0.24%	8.23	8.27	8.15	12,388
Jul 02 2024	8.23	-0.04	-0.48%	8.27	8.28	8.12	13,441
Jul 01 2024	8.27	0.06	0.73%	8.22	8.32	8.18	12,717
Jun 28 2024	8.21	0.01	0.12%	8.22	8.25	8.19	9,845
Jun 27 2024	8.20	0.07	0.86%	8.05	8.25	8.05	9,549
Jun 26 2024	8.13	0.05	0.62%	8.09	8.22	8.09	29,142
Jun 25 2024	8.08	0.03	0.37%	8.07	8.11	8.03	14,947
Jun 24 2024	8.05	-0.09	-1.11%	8.03	8.15	8.03	18,306
Jun 21 2024	8.14	0.06	0.74%	8.09	8.14	8.01	19,594
Jun 20 2024	8.08	0.07	0.87%	8.03	8.13	8.02	14,219
Jun 19 2024	8.01	-0.08	-0.99%	8.09	8.09	7.99	11,206
Jun 18 2024	8.09	0.04	0.50%	8.05	8.09	8.02	6,480
Jun 17 2024	8.05	-0.03	-0.37%	8.08	8.13	8.03	10,149
Jun 14 2024	8.08	0.07	0.87%	8.00	8.14	8.00	11,337
Jun 13 2024	8.01	0.00	0.00%	8.01	8.05	7.98	4,773
Jun 12 2024	8.01	-0.04	-0.50%	7.98	8.05	7.97	9,626
Jun 11 2024	8.05	-0.01	-0.12%	8.04	8.06	7.98	15,080
Jun 10 2024	8.06	-0.10	-1.23%	8.05	8.14	7.96	20,485
Jun 07 2024	8.16	-0.02	-0.24%	8.18	8.19	8.15	19,482
Jun 06 2024	8.18	0.00	0.00%	8.20	8.21	8.14	13,092
Jun 05 2024	8.18	-0.03	-0.37%	8.19	8.22	8.15	12,345
Jun 04 2024	8.21	-0.01	-0.12%	8.20	8.26	8.15	10,595
Jun 03 2024	8.22	0.06	0.74%	8.16	8.23	8.15	14,072
May 31 2024	8.16	0.06	0.74%	8.12	8.16	8.12	9,874
May 29 2024	8.10	0.02	0.25%	8.05	8.12	8.03	8,111
May 28 2024	8.08	-0.03	-0.37%	8.11	8.11	8.00	25,084
May 27 2024	8.11	0.06	0.75%	8.03	8.14	8.03	13,880
May 24 2024	8.05	0.00	0.00%	8.07	8.07	7.95	28,002
May 23 2024	8.05	-0.03	-0.37%	8.06	8.09	8.04	6,049
May 22 2024	8.08	-0.02	-0.25%	8.10	8.10	8.04	14,684
May 21 2024	8.10	0.01	0.12%	8.11	8.16	8.08	11,295
May 20 2024	8.09	0.04	0.50%	8.08	8.10	8.05	12,570
May 17 2024	8.05	-0.02	-0.25%	8.08	8.12	8.04	19,074
May 16 2024	8.07	-0.02	-0.25%	8.09	8.12	8.06	14,336
May 15 2024	8.09	0.02	0.25%	8.07	8.09	8.06	14,332
May 14 2024	8.07	-0.04	-0.49%	8.08	8.14	8.05	19,201
May 13 2024	8.11	-0.03	-0.37%	8.16	8.20	8.08	19,392
May 10 2024	8.14	-0.02	-0.25%	8.11	8.32	8.10	12,699
May 09 2024	8.16	-0.21	-2.51%	8.28	8.28	8.05	21,895
May 08 2024	8.37	0.10	1.21%	8.29	8.38	8.21	12,307
May 07 2024	8.27	-0.12	-1.43%	8.40	8.40	8.11	19,628
May 06 2024	8.39	0.02	0.24%	8.37	8.47	8.30	9,217
May 03 2024	8.37	0.07	0.84%	8.30	8.44	8.27	16,295
May 02 2024	8.30	0.05	0.61%	8.25	8.39	8.21	10,335
Apr 30 2024	8.25	0.04	0.49%	8.21	8.28	8.20	19,308
Apr 29 2024	8.21	0.01	0.12%	8.18	8.21	8.10	17,912
Apr 26 2024	8.20	0.00	0.00%	8.20	8.23	8.10	12,712
Apr 25 2024	8.20	-0.03	-0.36%	8.19	8.24	8.11	16,394
Apr 24 2024	8.23	0.01	0.12%	8.22	8.25	8.15	20,042
Apr 23 2024	8.22	-0.08	-0.96%	8.30	8.30	8.20	16,244
Apr 22 2024	8.30	0.01	0.12%	8.25	8.31	8.25	8,651

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions