Stock listing
B3:CRAA11 Sparta Fiagro Fundo de Investimento nas Cadeias Produtivas Agroindustriais Imobiliario Ações
Follow Sparta Fiagro Fundo de Investimento nas Cadeias Produtivas Agroindustriais Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:CRAA11
94.89 BRL -0.63 (-0.7%)
Close on Oct 23, 2026
- Day range
- 94.89 – 96.60 BRLOct 23, 2026
- Volume
- 3,325 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:CRAA11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 94.89 | -0.63 | -0.7% | 95.85 | 96.60 | 94.89 | 3,325 | |
| 95.52 | +0.12 | +0.1% | 95.40 | 96.60 | 95.11 | 3,551 | |
| 95.40 | -0.41 | -0.4% | 95.97 | 96.60 | 95.00 | 4,994 | |
| 95.81 | +0.24 | +0.3% | 95.68 | 95.97 | 95.60 | 2,632 | |
| 95.57 | +0.89 | +0.9% | 95.60 | 95.70 | 94.81 | 2,264 | |
| 94.68 | +0.13 | +0.1% | 95.10 | 95.51 | 94.61 | 2,937 | |
| 94.55 | -0.44 | -0.5% | 95.05 | 95.12 | 94.28 | 3,178 | |
| 94.99 | +0.59 | +0.6% | 94.59 | 97.99 | 93.58 | 6,618 | |
| 94.40 | -0.58 | -0.6% | 94.96 | 94.97 | 93.98 | 4,488 | |
| 94.98 | -0.22 | -0.2% | 94.32 | 95.80 | 94.32 | 4,137 | |
| 95.20 | -0.66 | -0.7% | 94.76 | 95.81 | 93.29 | 9,240 | |
| 95.86 | +0.97 | +1.0% | 95.14 | 95.86 | 94.03 | 7,588 | |
| 94.89 | +1.00 | +1.1% | 94.00 | 94.89 | 92.41 | 6,325 | |
| 93.89 | +2.49 | +2.7% | 92.32 | 93.93 | 92.29 | 4,629 | |
| 91.40 | -0.33 | -0.4% | 91.73 | 92.68 | 91.01 | 3,482 | |
| 91.73 | -0.80 | -0.9% | 92.00 | 92.26 | 91.60 | 6,143 | |
| 92.53 | +0.01 | 0.0% | 92.78 | 92.98 | 91.22 | 1,686 | |
| 92.52 | +0.32 | +0.3% | 92.19 | 92.90 | 89.01 | 4,607 | |
| 92.20 | +0.35 | +0.4% | 91.86 | 92.20 | 91.18 | 4,369 | |
| 91.85 | +0.65 | +0.7% | 91.30 | 91.86 | 91.20 | 1,762 | |
| 91.20 | -0.10 | -0.1% | 91.00 | 91.35 | 90.95 | 2,490 | |
| 91.30 | -0.10 | -0.1% | 91.86 | 91.86 | 91.18 | 1,807 | |
| 91.40 | +0.70 | +0.8% | 91.00 | 91.71 | 90.90 | 3,021 | |
| 90.70 | -0.29 | -0.3% | 91.05 | 91.05 | 90.41 | 3,415 | |
| 90.99 | +0.32 | +0.4% | 91.85 | 91.86 | 90.30 | 3,081 | |
| 90.67 | -0.99 | -1.1% | 92.43 | 92.43 | 90.67 | 5,147 | |
| 91.66 | +0.51 | +0.6% | 92.49 | 92.49 | 90.87 | 3,976 | |
| 91.15 | +0.15 | +0.2% | 90.75 | 91.64 | 90.75 | 5,202 | |
| 91.00 | +0.07 | +0.1% | 91.29 | 91.83 | 90.61 | 3,519 | |
| 90.93 | +0.98 | +1.1% | 90.84 | 90.93 | 89.32 | 4,223 | |
| 89.95 | +0.65 | +0.7% | 90.00 | 90.79 | 88.62 | 9,275 | |
| 89.30 | -1.10 | -1.2% | 90.91 | 90.91 | 89.30 | 5,313 | |
| 90.40 | -2.44 | -2.6% | 92.95 | 93.74 | 89.85 | 11,934 | |
| 92.84 | -0.26 | -0.3% | 93.34 | 93.34 | 92.51 | 4,275 | |
| 93.10 | +0.10 | +0.1% | 93.93 | 93.93 | 92.11 | 3,909 | |
| 93.00 | 0.00 | 0.0% | 93.00 | 93.00 | 92.41 | 4,048 | |
| 93.00 | -0.01 | 0.0% | 92.21 | 93.45 | 92.21 | 5,820 | |
| 93.01 | -0.18 | -0.2% | 93.13 | 93.80 | 92.47 | 3,265 | |
| 93.19 | +0.99 | +1.1% | 92.33 | 93.19 | 92.30 | 5,365 | |
| 92.20 | -0.30 | -0.3% | 92.70 | 92.78 | 92.20 | 3,317 | |
| 92.50 | +0.74 | +0.8% | 92.00 | 92.50 | 91.97 | 3,757 | |
| 91.76 | +0.27 | +0.3% | 91.49 | 92.52 | 91.31 | 5,386 | |
| 91.49 | +0.49 | +0.5% | 89.85 | 92.01 | 89.85 | 7,144 | |
| 91.00 | +1.47 | +1.6% | 89.97 | 91.00 | 89.08 | 8,011 | |
| 89.53 | -0.91 | -1.0% | 90.40 | 90.44 | 89.27 | 3,896 | |
| 90.44 | +2.07 | +2.3% | 88.37 | 90.44 | 88.37 | 5,698 | |
| 88.37 | +0.12 | +0.1% | 88.90 | 88.90 | 88.05 | 2,832 | |
| 88.25 | -0.72 | -0.8% | 89.50 | 89.54 | 88.20 | 4,370 | |
| 88.97 | +0.26 | +0.3% | 89.15 | 89.54 | 88.26 | 7,435 | |
| 88.71 | +0.44 | +0.5% | 88.27 | 88.89 | 87.76 | 8,562 | |
| 88.27 | +0.07 | +0.1% | 88.17 | 88.57 | 87.75 | 14,529 | |
| 88.20 | -1.91 | -2.1% | 90.50 | 90.50 | 88.20 | 13,526 | |
| 90.11 | -2.46 | -2.7% | 91.75 | 91.75 | 89.52 | 12,314 | |
| 92.57 | +2.87 | +3.2% | 90.41 | 94.00 | 89.75 | 42,997 | |
| 89.70 | -1.45 | -1.6% | 91.58 | 91.58 | 89.70 | 16,287 | |
| 91.15 | -0.25 | -0.3% | 91.60 | 91.85 | 90.68 | 20,879 | |
| 91.40 | -0.61 | -0.7% | 92.47 | 92.47 | 91.32 | 4,626 | |
| 92.01 | -0.10 | -0.1% | 92.57 | 92.70 | 91.50 | 13,185 | |
| 92.11 | +1.05 | +1.2% | 91.20 | 92.11 | 91.20 | 5,059 | |
| 91.06 | +0.36 | +0.4% | 91.10 | 91.10 | 90.70 | 4,664 | |
| 90.70 | -1.29 | -1.4% | 91.97 | 91.99 | 90.60 | 12,669 | |
| 91.99 | +0.32 | +0.3% | 91.80 | 92.09 | 91.75 | 3,108 | |
| 91.67 | -0.69 | -0.7% | 92.06 | 92.78 | 91.57 | 8,774 | |
| 92.36 | +0.16 | +0.2% | 92.26 | 92.88 | 92.07 | 8,313 | |
| 92.20 | -0.47 | -0.5% | 92.92 | 93.13 | 92.20 | 5,272 |
- Ticker
- B3:CRAA11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Sparta Fiagro Fundo de Investimento nas Cadeias Produtivas Agroindustriais Imobiliario on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Sparta Fiagro Fundo de Investimento nas Cadeias Produtivas Agroindustriais Imobiliario.