Fundo de Investimento Imobiliario Fii Caixa Agencias (CXAG11)
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 | -0.59 | -0.78301260783 | 75.35 | 75.99 | 74.1 | 1453 | 75.06330121 | FU |
| 4 | -2 | -2.60552371027 | 76.76 | 77.43 | 74.03 | 1836 | 75.72910814 | FU |
| 12 | -1.3 | -1.70917696555 | 76.06 | 78.18 | 74.03 | 1750 | 76.44788416 | FU |
| 26 | -5.3 | -6.62003497377 | 80.06 | 80.06 | 70 | 1772 | 76.7521252 | FU |
| 52 | -7.73 | -9.37083282822 | 82.49 | 90 | 70 | 1702 | 78.32710864 | FU |
| 156 | -22.24 | -22.9278350515 | 97 | 97 | 70 | 1707 | 78.4979214 | FU |
| 260 | -22.24 | -22.9278350515 | 97 | 97 | 70 | 1707 | 78.4979214 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818200 | 74.9 | -0.6 | -0.79 | 74.1 | 75.99 | 74.1 | 2708 |
| 1727731800 | 75.5 | 0.56 | 0.75 | 75.5 | 75.5 | 75.3 | 1077 |
| 1727472600 | 74.94 | -0.26 | -0.35 | 75.17 | 75.17 | 74.94 | 1078 |
| 1727386140 | 75.2 | 0.2 | 0.27 | 75 | 75.38 | 75 | 1284 |
| 1727299740 | 75 | -0.05 | -0.07 | 75.35 | 75.48 | 74.88 | 1117 |
| 1727213400 | 75.05 | 0.1 | 0.13 | 74.9 | 75.46 | 74.72 | 2607 |
| 1727127000 | 74.95 | -0.87 | -1.15 | 75.82 | 75.82 | 74.03 | 4464 |
| 1726867800 | 75.82 | -0.23 | -0.30 | 75.89 | 76.93 | 75.62 | 2577 |
| 1726781400 | 76.05 | -0.06 | -0.08 | 76.11 | 76.11 | 75.89 | 742 |
| 1726695000 | 76.11 | -0.18 | -0.24 | 76.52 | 76.52 | 76 | 573 |
| 1726608600 | 76.29 | 0.44 | 0.58 | 76.59 | 76.65 | 76.02 | 1225 |
| 1726522200 | 75.85 | -0.11 | -0.14 | 75.85 | 75.85 | 75.78 | 3576 |
| 1726263000 | 75.96 | -0.02 | -0.03 | 75.98 | 76.75 | 75.87 | 1309 |
| 1726176540 | 75.98 | -0.25 | -0.33 | 76.06 | 76.77 | 75.73 | 2331 |
| 1726090140 | 76.23 | -0.16 | -0.21 | 76.78 | 76.78 | 75.4 | 3180 |
| 1726003740 | 76.39 | -0.37 | -0.48 | 76.27 | 76.75 | 76.21 | 1124 |
| 1725917400 | 76.76 | 0.23 | 0.30 | 76.53 | 77.43 | 76.51 | 1985 |
| 1725658200 | 76.53 | 0 | 0.00 | 76.53 | 76.53 | 76.5 | 716 |
| 1725571800 | 76.53 | 0 | 0.00 | 76.6 | 76.69 | 76.39 | 1123 |
| 1725485400 | 76.53 | -0.22 | -0.29 | 76.76 | 76.83 | 76.1 | 1914 |
| 1725399000 | 76.75 | 0.74 | 0.97 | 76 | 77.49 | 76 | 3953 |
| 1725312600 | 76.01 | -0.98 | -1.27 | 76.31 | 77 | 76 | 1347 |
| 1725053400 | 76.99 | -0.06 | -0.08 | 77.04 | 77.05 | 76.15 | 2676 |
| 1724967000 | 77.05 | -0.05 | -0.06 | 77.1 | 77.1 | 77.03 | 1065 |
| 1724880600 | 77.1 | -0.09 | -0.12 | 77.2 | 77.2 | 76.9 | 828 |
| 1724794140 | 77.19 | 0.02 | 0.03 | 77.2 | 77.2 | 77.05 | 414 |
| 1724707740 | 77.17 | 0.07 | 0.09 | 77.1 | 77.2 | 76.89 | 541 |
| 1724448600 | 77.1 | 0.12 | 0.16 | 76.97 | 77.18 | 76.87 | 1091 |
| 1724362140 | 76.98 | -0.01 | -0.01 | 76.99 | 76.99 | 76.9 | 940 |
| 1724275740 | 76.99 | 0.05 | 0.06 | 76.99 | 76.99 | 76.85 | 1219 |
| 1724189340 | 76.94 | -0.05 | -0.06 | 76.99 | 76.99 | 76.75 | 1253 |
| 1724102940 | 76.99 | 0.12 | 0.16 | 76.85 | 77.79 | 76.67 | 2697 |
| 1723843800 | 76.87 | 0.28 | 0.37 | 76.58 | 76.9 | 76.57 | 547 |
| 1723757340 | 76.59 | -0.01 | -0.01 | 76.6 | 77.78 | 76.57 | 3984 |
| 1723671000 | 76.6 | -0.31 | -0.40 | 76.95 | 76.95 | 76.53 | 1163 |
| 1723584600 | 76.91 | 0.21 | 0.27 | 77.1 | 77.1 | 76.8 | 433 |
| 1723498200 | 76.7 | -0.16 | -0.21 | 76.51 | 76.86 | 76.51 | 1253 |
| 1723239000 | 76.86 | 0.13 | 0.17 | 77.5 | 77.5 | 76.73 | 909 |
| 1723152600 | 76.73 | -0.06 | -0.08 | 76.6 | 77.38 | 76.51 | 1461 |
| 1723066200 | 76.79 | -0.72 | -0.93 | 77.45 | 77.55 | 76.78 | 974 |
| 1722979740 | 77.51 | 0.35 | 0.45 | 77.7 | 77.9 | 77.51 | 1139 |
| 1722893400 | 77.16 | 0.22 | 0.29 | 77.5 | 77.5 | 76.7 | 1000 |
| 1722634200 | 76.94 | 0.42 | 0.55 | 77.29 | 77.9 | 76.7 | 3144 |
| 1722547800 | 76.52 | -0.76 | -0.98 | 77.76 | 77.76 | 76.12 | 2573 |
| 1722461400 | 77.28 | 0.44 | 0.57 | 76.68 | 77.29 | 76.68 | 1372 |
| 1722374940 | 76.84 | -0.12 | -0.16 | 76.96 | 77 | 76.67 | 495 |
| 1722288600 | 76.96 | -0.34 | -0.44 | 77.3 | 77.43 | 76.95 | 997 |
| 1722029400 | 77.3 | -0.33 | -0.43 | 77.99 | 77.99 | 77.01 | 2704 |
| 1721943000 | 77.63 | 0.5 | 0.65 | 77.78 | 77.78 | 77.45 | 562 |
| 1721856600 | 77.13 | -0.12 | -0.16 | 77.41 | 77.55 | 76.84 | 1055 |
| 1721770140 | 77.25 | -0.38 | -0.49 | 77.99 | 77.99 | 76.64 | 2509 |
| 1721683800 | 77.63 | 0.19 | 0.25 | 77.6 | 77.97 | 77.17 | 1342 |
| 1721424600 | 77.44 | 0.42 | 0.55 | 77.18 | 78 | 77.18 | 1977 |
| 1721338200 | 77.02 | 0.03 | 0.04 | 77.01 | 77.97 | 76.04 | 3555 |
| 1721251800 | 76.99 | -0.19 | -0.25 | 77.7 | 77.7 | 76.37 | 1067 |
| 1721165340 | 77.18 | 1.18 | 1.55 | 76 | 78.18 | 75.99 | 5036 |
| 1721079000 | 76 | 0.05 | 0.07 | 75.96 | 76.11 | 75.8 | 3048 |
| 1720819800 | 75.95 | 0 | 0.00 | 76.11 | 76.13 | 75.07 | 2120 |
| 1720733400 | 75.95 | 0.3 | 0.40 | 75.65 | 76.13 | 75.51 | 1129 |
| 1720647000 | 75.65 | -0.25 | -0.33 | 76.06 | 76.39 | 75 | 2726 |
| 1720560540 | 75.9 | -0.02 | -0.03 | 75.92 | 75.92 | 75.76 | 308 |
| 1720474200 | 75.92 | 0.15 | 0.20 | 75.77 | 75.98 | 75.68 | 300 |
| 1720215000 | 75.77 | 0.16 | 0.21 | 75.61 | 75.84 | 75.25 | 822 |
| 1720128540 | 75.61 | 0.09 | 0.12 | 75.46 | 75.81 | 75.46 | 1384 |
| 1720042200 | 75.52 | -0.24 | -0.32 | 75.76 | 75.83 | 75.11 | 983 |
| 1719955800 | 75.76 | -0.14 | -0.18 | 75.9 | 75.9 | 75.5 | 1259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
