Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Greenwich Agro Fundo De Investimento Nas Cadeias Produtivas Agroindustriais - Fiagro - Imobiliario (GRWA11.SA)

9.15
+0.13
+(1.44%)
At close: April 30 at 4:34:21 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20259.019.158.959.159.15238
Apr 29, 20258.999.038.939.029.02171
Apr 28, 20258.929.038.898.908.90654
Apr 25, 20258.999.028.969.029.02842
Apr 24, 20259.059.058.538.908.90942
Apr 23, 20259.059.058.919.039.03454
Apr 22, 20258.829.068.719.049.04563
Apr 17, 20258.789.018.789.009.00370
Apr 16, 20258.909.018.799.019.01305
Apr 15, 20258.788.958.668.908.90854
Apr 14, 20258.848.958.808.808.801,267
Apr 11, 20258.829.048.829.039.03345
Apr 10, 20258.929.148.779.109.10348
Apr 9, 20258.879.108.879.099.09765
Apr 8, 2025 0.1 Dividend
Apr 8, 20258.819.208.819.069.064,033
Apr 7, 20258.929.258.929.008.90390
Apr 4, 20258.999.208.999.159.05722
Apr 3, 20259.109.158.908.908.80679
Apr 2, 20259.179.179.109.169.062,402
Apr 1, 20259.099.258.888.888.78739
Mar 31, 20259.279.279.219.259.15287
Mar 28, 20259.209.279.209.279.17132
Mar 27, 20259.189.299.109.279.171,026
Mar 26, 20259.189.229.109.179.07325
Mar 25, 20259.199.279.199.209.106,176
Mar 24, 20259.239.239.049.159.05509
Mar 21, 20259.089.239.019.239.13566
Mar 20, 20259.089.098.969.088.98362
Mar 19, 20259.049.079.039.068.96295
Mar 18, 20258.909.058.829.048.941,001
Mar 17, 20258.949.058.848.908.80891
Mar 14, 20259.099.098.858.948.84193
Mar 13, 20259.109.109.009.008.90220
Mar 12, 2025 0.1 Dividend
Mar 12, 20259.039.108.979.018.911,111
Mar 11, 20258.959.008.818.948.74555
Mar 10, 20259.009.008.858.868.66298
Mar 7, 20258.849.008.758.998.79162
Mar 6, 20258.748.958.458.758.56481
Mar 5, 20258.908.908.458.738.54576
Feb 28, 20258.799.008.739.008.80713
Feb 27, 20259.009.008.708.708.51343
Feb 26, 20258.559.008.559.008.801,703
Feb 25, 20258.578.898.578.738.5460
Feb 24, 20258.878.908.458.758.561,161
Feb 21, 20258.798.918.718.808.6089
Feb 20, 20258.898.898.688.708.51683
Feb 19, 20258.998.998.758.898.69480
Feb 18, 20258.598.938.508.928.72565
Feb 17, 20258.328.508.208.508.315,014
Feb 14, 20258.508.508.318.498.30522
Feb 13, 20258.428.548.368.488.29675
Feb 12, 20258.408.498.368.408.21327
Feb 11, 20258.508.558.388.508.31329
Feb 10, 2025 0.1 Dividend
Feb 10, 20258.228.507.928.508.31681
Feb 7, 20258.318.518.318.498.20505
Feb 6, 20258.518.518.458.488.19256
Feb 5, 20258.458.508.258.508.21526
Feb 4, 20258.588.588.398.458.1789
Feb 3, 20258.598.597.998.498.201,504
Jan 31, 20258.608.608.508.588.2997
Jan 30, 20258.608.608.508.598.30483
Jan 29, 20258.508.608.508.608.31362
Jan 28, 20258.508.598.158.588.292,154
Jan 27, 20258.598.608.058.508.21530
Jan 24, 20258.588.608.018.608.31930
Jan 23, 20258.408.497.768.498.20296
Jan 22, 20258.548.608.408.408.123,360
Jan 21, 20258.598.598.558.558.26941
Jan 20, 20258.588.598.468.598.301,626
Jan 17, 20258.588.598.258.598.304,787
Jan 16, 20258.628.638.408.598.30440
Jan 15, 20258.218.678.218.638.34675
Jan 14, 20258.458.658.208.388.10773
Jan 13, 20258.388.568.258.458.17114
Jan 10, 20258.388.568.388.568.27275
Jan 9, 2025 0.1 Dividend
Jan 9, 20258.508.588.478.568.27410
Jan 8, 20258.888.888.558.688.29320
Jan 7, 20258.998.998.688.888.48176
Jan 6, 20258.729.008.708.718.32160
Jan 3, 20258.718.908.548.908.50746
Jan 2, 20258.558.808.538.718.32143
Dec 30, 20248.608.738.558.738.34921
Dec 27, 20248.908.908.608.738.34591
Dec 26, 20248.728.958.008.948.5411,336
Dec 23, 20248.748.748.108.728.33533
Dec 20, 20248.598.747.998.748.35459
Dec 19, 20248.428.607.508.598.201,898
Dec 18, 20248.398.747.808.608.21883
Dec 17, 20247.798.597.708.578.19601
Dec 16, 20248.298.297.957.957.591,154
Dec 13, 20248.398.577.898.297.92580
Dec 12, 20248.428.428.028.398.011,294
Dec 11, 20248.338.508.208.428.04844
Dec 10, 20247.858.607.858.508.121,815
Dec 9, 2024 0.1 Dividend
Dec 9, 20248.578.618.028.027.661,029
Dec 6, 20248.428.907.908.488.0011,701
Dec 5, 20248.708.708.418.417.94692
Dec 4, 20248.598.918.508.708.21833
Dec 3, 20248.568.948.408.778.281,346
Dec 2, 20248.719.008.138.748.257,153
Nov 29, 20248.728.728.468.708.21676
Nov 28, 20248.738.738.468.728.23339
Nov 27, 20248.498.808.498.738.241,074
Nov 26, 20248.808.808.518.678.18432
Nov 25, 20248.748.928.458.718.227,972
Nov 22, 20249.009.008.458.928.42906
Nov 21, 20248.739.308.649.198.67180
Nov 19, 20248.849.508.848.918.41569
Nov 18, 20248.808.858.618.848.343,614
Nov 14, 20248.818.818.658.818.32370
Nov 13, 20248.848.848.508.818.32480
Nov 12, 20248.918.918.558.848.34899
Nov 11, 20248.758.958.618.898.39332
Nov 8, 2024 0.105 Dividend
Nov 8, 20248.578.998.488.668.173,925
Nov 7, 20248.808.808.758.758.16697
Nov 6, 20248.718.988.458.988.371,383
Nov 5, 20249.009.008.508.898.29592
Nov 4, 20248.999.008.908.988.37187
Nov 1, 20249.009.208.998.998.38282
Oct 31, 20248.919.218.919.008.39424
Oct 30, 20249.019.218.909.058.44626
Oct 29, 20248.909.208.829.208.58599
Oct 28, 20249.209.208.779.208.58763
Oct 25, 20249.209.209.089.208.58306
Oct 24, 20248.909.198.909.188.56358
Oct 23, 20248.919.208.919.008.39375
Oct 22, 20249.059.058.908.908.30238
Oct 21, 20248.829.208.819.058.44569
Oct 18, 20249.009.008.559.008.39569
Oct 17, 20248.859.208.719.008.391,989
Oct 16, 20248.718.858.348.808.219,235
Oct 15, 20248.518.858.208.628.0417,236
Oct 14, 20248.558.558.408.427.853,415
Oct 11, 20248.398.608.178.557.974,429
Oct 10, 20248.338.568.308.307.742,403
Oct 9, 20249.009.198.138.537.956,925
Oct 8, 2024 0.105 Dividend
Oct 8, 20249.109.248.249.028.416,146
Oct 7, 20248.959.258.849.228.50933
Oct 4, 20248.868.998.568.838.141,935
Oct 3, 20249.059.058.558.868.171,292
Oct 2, 20248.789.048.529.008.302,014
Oct 1, 20248.708.908.708.788.096,004
Sep 30, 20248.619.048.528.908.216,252
Sep 27, 20249.389.478.528.527.864,069
Sep 26, 20249.249.408.969.408.672,372
Sep 25, 20249.259.509.009.438.693,035
Sep 24, 20249.309.509.159.348.618,146
Sep 23, 20249.859.899.259.268.543,313
Sep 20, 20249.909.979.709.829.05600
Sep 19, 20249.9710.009.709.869.091,905
Sep 18, 202410.0010.009.959.989.20787
Sep 17, 202410.0010.009.959.999.21257
Sep 16, 20249.9910.009.809.999.211,142
Sep 13, 20249.9910.009.8010.009.22899
Sep 12, 20249.9910.009.929.999.21439
Sep 11, 20249.999.999.919.929.15345
Sep 10, 20249.9910.009.789.969.18637
Sep 9, 2024 0.105 Dividend
Sep 9, 20249.8710.009.769.999.213,264
Sep 6, 202410.0810.089.7810.079.191,655
Sep 5, 202410.0810.0810.0110.089.20809
Sep 4, 202410.0810.0810.0110.089.202,381
Sep 3, 202410.0810.0810.0110.089.20818
Sep 2, 202410.0810.089.9510.089.208,211
Aug 30, 202410.0810.0810.0010.089.20687
Aug 29, 202410.0710.079.9610.019.13605
Aug 28, 202410.1010.159.959.999.111,028
Aug 27, 20249.9810.149.9810.109.212,266
Aug 26, 202410.1910.239.979.999.11932
Aug 23, 202410.0010.209.9010.119.222,066
Aug 22, 20249.9210.009.919.999.11676
Aug 21, 202410.0010.009.9810.009.12961
Aug 20, 20249.9210.009.9110.009.1211,349
Aug 19, 202410.0010.009.909.969.091,705
Aug 16, 202410.0010.009.9810.009.12691
Aug 15, 20249.9610.099.8510.009.121,093
Aug 14, 202410.3010.309.8710.099.211,402
Aug 13, 202410.3010.309.8110.149.2510,246
Aug 12, 20249.8610.199.8210.199.301,717
Aug 9, 20249.9010.079.7910.029.141,887
Aug 8, 2024 0.105 Dividend
Aug 8, 20249.909.999.759.808.9412,356
Aug 7, 20249.9210.029.8410.009.033,259
Aug 6, 20249.9210.049.8510.049.066,201
Aug 5, 202410.2210.229.8010.029.051,310
Aug 2, 202410.3010.3010.0110.119.131,429
Aug 1, 202410.2710.2810.1810.259.25287
Jul 31, 202410.0310.3910.0310.179.18824
Jul 30, 202410.1210.1510.0310.139.15559
Jul 29, 202410.0310.3010.0310.129.14688
Jul 26, 20249.9010.249.9010.059.071,829
Jul 25, 202410.1310.3010.0910.119.13729
Jul 24, 20249.9410.309.9310.139.151,006
Jul 23, 202410.0810.139.8910.039.051,473
Jul 22, 202410.0710.089.9910.059.07569
Jul 19, 202410.0210.219.9910.049.061,092
Jul 18, 202410.1810.3010.0210.239.24526
Jul 17, 202410.2010.209.8610.159.16598
Jul 16, 202410.1910.2010.0010.009.034,289
Jul 15, 202410.0510.199.8610.199.20810
Jul 12, 202410.0510.059.8510.059.071,065
Jul 11, 202410.0010.139.9610.059.07139
Jul 10, 202410.0610.069.9610.009.03488
Jul 9, 202410.1210.169.8410.069.08147
Jul 8, 2024 0.105 Dividend
Jul 8, 202410.0210.199.7710.099.111,632
Jul 5, 202410.1110.2010.0910.199.10801
Jul 4, 202410.1610.2010.0010.129.04517
Jul 3, 202410.1510.1510.0010.129.04730
Jul 2, 202410.1410.1410.0510.149.06118
Jul 1, 202410.1510.1510.0010.008.93455
Jun 28, 202410.1010.1510.1010.149.061,422
Jun 27, 202410.0610.149.9210.079.00353
Jun 26, 20249.9910.119.9710.038.961,215
Jun 25, 202410.0610.1410.0610.149.06434
Jun 24, 202410.0210.159.9910.068.991,455
Jun 21, 202410.0210.0210.0010.028.951,715
Jun 20, 202410.0210.029.8510.008.931,039
Jun 19, 202410.0110.029.8110.018.941,107
Jun 18, 20249.8010.009.7510.008.934,832
Jun 17, 20249.9910.029.8010.008.933,721
Jun 14, 20249.8410.039.8210.008.93581
Jun 13, 20249.8210.049.8210.038.96647
Jun 12, 20249.9910.059.8510.008.932,248
Jun 11, 202410.0310.039.859.928.86667
Jun 10, 2024 0.105 Dividend
Jun 10, 202410.0310.159.8210.038.96934
Jun 7, 202410.0010.2410.0010.249.06916
Jun 6, 202410.0010.2510.0010.108.931,069
Jun 5, 202410.0910.1710.0010.108.93780
Jun 4, 202410.1510.2010.0010.209.024,539
Jun 3, 202410.1610.2210.0010.078.901,715
May 31, 202410.2210.229.9810.138.963,143
May 29, 202410.2010.2010.0310.199.01926
May 28, 202410.2310.299.9210.199.012,261
May 27, 202410.0610.3810.0010.239.051,606
May 24, 202410.0410.3510.0410.088.91299
May 23, 202410.2810.4010.0010.038.871,383
May 22, 202410.2010.2010.1710.178.991,916
May 21, 202410.1010.2210.0710.209.02749
May 20, 202410.2810.2910.0710.078.901,112
May 17, 202410.0010.2810.0010.259.062,937
May 16, 202410.0510.2110.0510.209.022,078
May 15, 202410.1410.239.9910.209.022,617
May 14, 202410.3210.389.8210.108.934,117
May 13, 202410.1110.4010.1110.329.135,525
May 10, 202410.4010.4210.0510.209.026,806
May 9, 2024 0.11 Dividend
May 9, 202410.3410.419.9910.409.204,222
May 8, 202410.3310.4510.3010.319.021,399
May 7, 202410.3510.5210.3010.329.032,579
May 6, 202410.1610.3710.1610.309.011,372
May 3, 202410.3110.5010.2010.409.107,057
May 2, 202410.8410.9910.2310.409.106,506
Apr 30, 202410.5810.8510.2110.709.361,570