Fundo DE Investimento Imobiliario BTG Pactual Agro Logistica (BTAL11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.23633524206 | 76.84 | 79.49 | 76.5 | 10843 | 78.21359795 | FU |
| 4 | 4.49 | 6.12551159618 | 73.3 | 79.49 | 71.97 | 8954 | 76.01601827 | FU |
| 12 | 8.84 | 12.8208846991 | 68.95 | 79.49 | 68.9 | 9099 | 73.94194161 | FU |
| 26 | 1.59 | 2.08661417323 | 76.2 | 79.49 | 68.54 | 10117 | 72.57406657 | FU |
| 52 | -18.33 | -19.0699126092 | 96.12 | 97.67 | 68.54 | 10950 | 77.85916428 | FU |
| 156 | -22.2 | -22.202220222 | 99.99 | 102.9 | 68.54 | 10087 | 88.28373934 | FU |
| 260 | -27.55 | -26.1534080122 | 105.34 | 107.12 | 68.54 | 10066 | 90.11244473 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 77.79 | 0.39 | 0.50 | 77.55 | 77.99 | 77.39 | 4972 |
| 1721338200 | 77.4 | -1.85 | -2.33 | 77.7 | 78.1 | 77.25 | 11075 |
| 1721251800 | 79.25 | 0.88 | 1.12 | 78.4 | 79.49 | 78.37 | 14511 |
| 1721165340 | 78.37 | 0.38 | 0.49 | 78 | 78.4 | 77.56 | 11740 |
| 1721079000 | 77.99 | 0.7 | 0.91 | 77.2 | 78.69 | 77 | 11051 |
| 1720819800 | 77.29 | 0.54 | 0.70 | 76.84 | 77.4 | 76.5 | 5840 |
| 1720733400 | 76.75 | 0.41 | 0.54 | 76.59 | 76.94 | 76.17 | 7173 |
| 1720647000 | 76.34 | 0.31 | 0.41 | 76.1 | 76.98 | 75.92 | 8997 |
| 1720560540 | 76.03 | -0.52 | -0.68 | 76.55 | 76.55 | 75.8 | 17416 |
| 1720474200 | 76.55 | -0.22 | -0.29 | 76.5 | 77 | 76.06 | 7530 |
| 1720215000 | 76.77 | 1.12 | 1.48 | 75.65 | 76.85 | 75.49 | 7525 |
| 1720128540 | 75.65 | 0.08 | 0.11 | 75.65 | 75.75 | 75.26 | 4276 |
| 1720042200 | 75.57 | 0.44 | 0.59 | 75 | 75.65 | 75 | 3439 |
| 1719955800 | 75.13 | -0.47 | -0.62 | 75.6 | 75.8 | 75 | 6926 |
| 1719869400 | 75.6 | 0.16 | 0.21 | 75.44 | 75.69 | 75.02 | 6363 |
| 1719610200 | 75.44 | 1 | 1.34 | 74.98 | 75.69 | 74 | 8908 |
| 1719523800 | 74.44 | 0.62 | 0.84 | 73.8 | 75.29 | 73.77 | 8845 |
| 1719437400 | 73.82 | -0.51 | -0.69 | 74.3 | 74.44 | 73.8 | 6613 |
| 1719351000 | 74.33 | 0.29 | 0.39 | 73.81 | 74.36 | 73.81 | 6286 |
| 1719264600 | 74.04 | 1.97 | 2.73 | 72.12 | 74.61 | 72.12 | 8000 |
| 1719005400 | 72.07 | -1.43 | -1.95 | 73.3 | 73.49 | 71.97 | 16569 |
| 1718918940 | 73.5 | -1.5 | -2.00 | 74.55 | 74.55 | 72.97 | 6095 |
| 1718832540 | 75 | 1.81 | 2.47 | 74.01 | 75 | 74.01 | 10451 |
| 1718746200 | 73.19 | 0.25 | 0.34 | 72.94 | 73.2 | 72.9 | 7726 |
| 1718659800 | 72.94 | 0 | 0.00 | 72.95 | 72.99 | 72.77 | 6471 |
| 1718400600 | 72.94 | -0.06 | -0.08 | 73 | 73.68 | 72.75 | 8605 |
| 1718314200 | 73 | -0.6 | -0.82 | 73.5 | 73.6 | 72.9 | 8375 |
| 1718227800 | 73.6 | -0.13 | -0.18 | 73.88 | 74.1 | 73.5 | 3717 |
| 1718141400 | 73.73 | -0.86 | -1.15 | 74.09 | 74.71 | 73.4 | 4540 |
| 1718055000 | 74.59 | -0.31 | -0.41 | 75 | 75.9 | 73.93 | 4653 |
| 1717795800 | 74.9 | 0.7 | 0.94 | 74 | 75.06 | 73.92 | 5794 |
| 1717709400 | 74.2 | -0.26 | -0.35 | 74.61 | 74.88 | 73 | 8257 |
| 1717622940 | 74.46 | -0.34 | -0.45 | 74.52 | 75 | 74 | 12112 |
| 1717536600 | 74.8 | -0.89 | -1.18 | 75.85 | 75.99 | 74.5 | 8340 |
| 1717450200 | 75.69 | -0.49 | -0.64 | 76.18 | 76.5 | 75.06 | 6929 |
| 1717191000 | 76.18 | 0.73 | 0.97 | 75.45 | 76.46 | 75.06 | 11841 |
| 1717018140 | 75.45 | 1.99 | 2.71 | 73.61 | 76.48 | 73.25 | 12011 |
| 1716931740 | 73.46 | 0.08 | 0.11 | 72.35 | 73.97 | 72.35 | 10150 |
| 1716845340 | 73.38 | -0.23 | -0.31 | 74.12 | 74.12 | 72 | 17948 |
| 1716586200 | 73.61 | -1.24 | -1.66 | 74.75 | 75.4 | 73.53 | 7540 |
| 1716499800 | 74.85 | -0.76 | -1.01 | 76.07 | 76.13 | 74.5 | 5410 |
| 1716413340 | 75.61 | -0.33 | -0.43 | 76.27 | 77.7 | 75.5 | 11647 |
| 1716327000 | 75.94 | 2.39 | 3.25 | 73.22 | 76.72 | 73.22 | 25949 |
| 1716240600 | 73.55 | 1.95 | 2.72 | 72 | 74.05 | 71.9 | 27751 |
| 1715981400 | 71.6 | 0.8 | 1.13 | 70.88 | 71.97 | 70.79 | 8703 |
| 1715895000 | 70.8 | 0.15 | 0.21 | 70.65 | 70.98 | 70.65 | 4911 |
| 1715808600 | 70.65 | 0.47 | 0.67 | 70.18 | 71 | 70.05 | 6564 |
| 1715722200 | 70.18 | -0.25 | -0.35 | 70.5 | 70.6 | 70.09 | 7208 |
| 1715635800 | 70.43 | 0.44 | 0.63 | 69.99 | 70.47 | 69.85 | 8134 |
| 1715376600 | 69.99 | 0.49 | 0.71 | 69.5 | 70 | 69.45 | 5201 |
| 1715290140 | 69.5 | 0.28 | 0.40 | 69.5 | 70 | 69.13 | 8912 |
| 1715203800 | 69.22 | 0.16 | 0.23 | 69.21 | 69.71 | 69.09 | 9511 |
| 1715117400 | 69.06 | -0.15 | -0.22 | 69.69 | 69.69 | 69.06 | 7230 |
| 1715031000 | 69.21 | 0.01 | 0.01 | 69.13 | 69.38 | 68.96 | 6893 |
| 1714771800 | 69.2 | -0.2 | -0.29 | 69.56 | 69.74 | 68.9 | 12447 |
| 1714685400 | 69.4 | -0.3 | -0.43 | 69.72 | 69.74 | 69.4 | 6601 |
| 1714512600 | 69.7 | -0.02 | -0.03 | 69.72 | 69.95 | 69.67 | 7276 |
| 1714426200 | 69.72 | 0.12 | 0.17 | 69.99 | 70.07 | 69.5 | 10806 |
| 1714167000 | 69.6 | 0.7 | 1.02 | 68.95 | 69.7 | 68.9 | 5962 |
| 1714080540 | 68.9 | -0.1 | -0.14 | 69 | 69.58 | 68.9 | 7754 |
| 1713994200 | 69 | 0.1 | 0.15 | 68.96 | 69.21 | 68.8 | 7013 |
| 1713907800 | 68.9 | -0.1 | -0.14 | 68.97 | 69 | 68.54 | 7957 |
| 1713821340 | 69 | -0.2 | -0.29 | 69.25 | 69.38 | 68.8 | 9325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
