Quasar Agro - Fundo DE Investimento Imobiliario (QAGR11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.555081127242 | 46.84 | 47.47 | 46.15 | 17154 | 46.99217911 | FU |
| 4 | -0.39 | -0.821225521162 | 47.49 | 47.98 | 45 | 7197 | 46.95925692 | FU |
| 12 | -0.65 | -1.3612565445 | 47.75 | 48.6 | 45 | 5781 | 47.04011446 | FU |
| 26 | -2.21 | -4.48184952342 | 49.31 | 50.7 | 45 | 6407 | 47.8573619 | FU |
| 52 | -1.88 | -3.83830134749 | 48.98 | 52.2 | 45 | 7982 | 48.55954314 | FU |
| 156 | -5.97 | -11.2492933861 | 53.07 | 53.49 | 40.52 | 8165 | 47.72243266 | FU |
| 260 | -55.9 | -54.2718446602 | 103 | 123 | 40.52 | 12394 | 66.78637038 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 46.95 | 0.32 | 0.69 | 47.07 | 47.33 | 46.35 | 59141 |
| 1721683800 | 46.63 | -0.39 | -0.83 | 47.12 | 47.43 | 46.32 | 5936 |
| 1721424600 | 47.02 | -0.12 | -0.25 | 46.65 | 47.2 | 46.2 | 1116 |
| 1721338200 | 47.14 | 0.14 | 0.30 | 47 | 47.47 | 46.62 | 13203 |
| 1721251800 | 47 | 0.38 | 0.82 | 46.84 | 47.35 | 46.15 | 6373 |
| 1721165340 | 46.62 | -0.33 | -0.70 | 46.95 | 47.46 | 46.45 | 2713 |
| 1721079000 | 46.95 | -0.16 | -0.34 | 47.21 | 47.49 | 46.95 | 2558 |
| 1720819800 | 47.11 | 0.25 | 0.53 | 47 | 47.51 | 46.97 | 817 |
| 1720733400 | 46.86 | -0.04 | -0.09 | 46.91 | 47 | 46.61 | 2665 |
| 1720647000 | 46.9 | 0.69 | 1.49 | 46.21 | 46.9 | 46.21 | 1272 |
| 1720560540 | 46.21 | -0.18 | -0.39 | 46.41 | 46.54 | 45.96 | 3103 |
| 1720474200 | 46.39 | -0.03 | -0.06 | 46.52 | 46.6 | 46.18 | 1969 |
| 1720215000 | 46.42 | -0.07 | -0.15 | 46.59 | 46.75 | 46 | 2321 |
| 1720128540 | 46.49 | 0.39 | 0.85 | 46.03 | 46.52 | 45.91 | 6224 |
| 1720042200 | 46.1 | -0.39 | -0.84 | 46.47 | 46.49 | 45.7 | 4748 |
| 1719955800 | 46.49 | -0.96 | -2.02 | 45.9 | 46.49 | 45 | 6084 |
| 1719869400 | 47.45 | -0.45 | -0.94 | 47.41 | 47.98 | 46.7 | 6950 |
| 1719610200 | 47.9 | 0.01 | 0.02 | 47.41 | 47.9 | 47.17 | 5582 |
| 1719523800 | 47.89 | 1.22 | 2.61 | 46.77 | 47.9 | 46.77 | 6113 |
| 1719437400 | 46.67 | -0.82 | -1.73 | 47.49 | 47.5 | 46.3 | 5053 |
| 1719351000 | 47.49 | 0.74 | 1.58 | 46.75 | 47.49 | 46.01 | 10929 |
| 1719264600 | 46.75 | 0.07 | 0.15 | 46.68 | 46.75 | 46.22 | 4350 |
| 1719005400 | 46.68 | 0.14 | 0.30 | 46.52 | 46.68 | 46.11 | 3091 |
| 1718918940 | 46.54 | -0.07 | -0.15 | 46.3 | 46.68 | 46 | 6676 |
| 1718832540 | 46.61 | -0.16 | -0.34 | 46.31 | 46.76 | 46 | 3370 |
| 1718746200 | 46.77 | 0.28 | 0.60 | 46.5 | 46.77 | 45.99 | 7930 |
| 1718659800 | 46.49 | -0.04 | -0.09 | 46.54 | 46.99 | 46.49 | 2147 |
| 1718400600 | 46.53 | 0.38 | 0.82 | 46.25 | 46.8 | 45.99 | 2528 |
| 1718314200 | 46.15 | -0.61 | -1.30 | 46.82 | 46.82 | 45.9 | 3716 |
| 1718227800 | 46.76 | -0.02 | -0.04 | 46.78 | 47.2 | 45.94 | 5857 |
| 1718141400 | 46.78 | -0.12 | -0.26 | 46.88 | 46.88 | 46.27 | 4764 |
| 1718055000 | 46.9 | 0.12 | 0.26 | 47.46 | 47.52 | 46.5 | 3469 |
| 1717795800 | 46.78 | -0.21 | -0.45 | 46.81 | 47.03 | 46.78 | 3505 |
| 1717709400 | 46.99 | -0.11 | -0.23 | 47.2 | 47.2 | 46.78 | 2925 |
| 1717622940 | 47.1 | -0.06 | -0.13 | 47.09 | 47.12 | 46.75 | 2015 |
| 1717536600 | 47.16 | -0.75 | -1.57 | 47.1 | 47.9 | 46.88 | 2646 |
| 1717450200 | 47.91 | -0.27 | -0.56 | 48.17 | 48.6 | 46.81 | 5496 |
| 1717191000 | 48.18 | 0.93 | 1.97 | 47.15 | 48.2 | 47.01 | 3521 |
| 1717018140 | 47.25 | -0.14 | -0.30 | 47.15 | 47.39 | 47.07 | 1479 |
| 1716931740 | 47.39 | 0.15 | 0.32 | 47.31 | 47.47 | 46.27 | 6651 |
| 1716845340 | 47.24 | -0.04 | -0.08 | 47.29 | 47.34 | 47.05 | 2425 |
| 1716586200 | 47.28 | 0.25 | 0.53 | 47.05 | 47.5 | 47.05 | 45019 |
| 1716499800 | 47.03 | 0.03 | 0.06 | 47.1 | 47.29 | 46.87 | 2762 |
| 1716413340 | 47 | -0.15 | -0.32 | 47.23 | 47.23 | 46.87 | 4553 |
| 1716327000 | 47.15 | -0.03 | -0.06 | 47.06 | 47.28 | 47 | 2604 |
| 1716240600 | 47.18 | -0.04 | -0.08 | 47.33 | 47.49 | 46.92 | 2872 |
| 1715981400 | 47.22 | -0.07 | -0.15 | 47.29 | 47.31 | 47.04 | 1734 |
| 1715895000 | 47.29 | 0.29 | 0.62 | 46.86 | 47.38 | 46.81 | 2908 |
| 1715808600 | 47 | -0.07 | -0.15 | 47.15 | 47.33 | 46.66 | 3309 |
| 1715722200 | 47.07 | 0.17 | 0.36 | 46.9 | 47.11 | 46.68 | 1606 |
| 1715635800 | 46.9 | 0 | 0.00 | 46.95 | 46.95 | 46.55 | 2007 |
| 1715376600 | 46.9 | -0.2 | -0.42 | 46.58 | 47.09 | 46.58 | 6074 |
| 1715290140 | 47.1 | 0.12 | 0.26 | 46.98 | 47.28 | 46.57 | 3842 |
| 1715203800 | 46.98 | -0.25 | -0.53 | 47.27 | 47.67 | 46.75 | 5191 |
| 1715117400 | 47.23 | 0.07 | 0.15 | 47.1 | 47.23 | 46.49 | 5827 |
| 1715031000 | 47.16 | -0.04 | -0.08 | 47.2 | 47.23 | 46.16 | 5824 |
| 1714771800 | 47.2 | -0.08 | -0.17 | 47.2 | 47.23 | 46.17 | 4046 |
| 1714685400 | 47.28 | -0.46 | -0.96 | 47.75 | 47.85 | 47.27 | 1698 |
| 1714512600 | 47.74 | 0.05 | 0.10 | 47.69 | 47.84 | 47.15 | 3418 |
| 1714426200 | 47.69 | 0.99 | 2.12 | 46.7 | 47.84 | 46.64 | 3331 |
| 1714167000 | 46.7 | 0.2 | 0.43 | 46.5 | 46.84 | 46.3 | 1847 |
| 1714080540 | 46.5 | 0.04 | 0.09 | 46.46 | 46.5 | 46.3 | 6003 |
| 1713994200 | 46.46 | -0.35 | -0.75 | 46.87 | 47.07 | 46.22 | 9207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
