Fundo de Investimento Imobiliario Fii Caixa Agencias Historical Data - CXAG11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-0.704225352113	71	74.6	70.3	637	70.55677267	FU
4	-0.4	-0.564174894217	70.9	74.6	70.01	1852	70.92865673	FU
12	-1.65	-2.2869022869	72.15	75	68.03	2054	71.87103106	FU
26	-6.28	-8.17921333681	76.78	76.93	66.33	2318	72.39660249	FU
52	-9.51	-11.8860142482	80.01	90	66.33	1992	74.50800058	FU
156	-5.02	-6.64724576271	75.52	90	66.33	1739	77.26520444	FU
260	-26.5	-27.3195876289	97	97	66.33	1794	77.3701349	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741728600	70.5	0.1	0.14	70.4	74.6	70.33	2625
1741642140	70.4	-0.18	-0.26	70.98	70.98	70.3	931
1741382940	70.58	-0.09	-0.13	70.67	70.99	70.5	626
1741296540	70.67	-0.12	-0.17	70.3	70.99	70.3	829
1741210140	70.79	-0.91	-1.27	71	71	70.77	161
1740778200	71.7	1.01	1.43	70.69	71.98	70.69	1192
1740691740	70.69	0.33	0.47	71.07	71.47	70.36	3527
1740605400	70.36	-0.48	-0.68	70.5	70.88	70.02	1839
1740519000	70.84	-0.82	-1.14	70.94	71.67	70.82	1710
1740432540	71.66	0.29	0.41	71.37	71.8	71.01	887
1740173400	71.37	-0.33	-0.46	71.9	72.89	70.68	1861
1740087000	71.7	0.31	0.43	71.39	71.7	71.01	315
1740000540	71.39	0.54	0.76	70.6	71.49	70.5	1146
1739914140	70.85	-0.04	-0.06	71.49	71.91	70.6	2203
1739827800	70.89	-0.29	-0.41	70.55	71.18	70.55	2701
1739568600	71.18	1.07	1.53	70.11	71.2	70.1	4913
1739482140	70.11	-0.89	-1.25	70.29	70.88	70.01	3985
1739395740	71	-0.5	-0.70	70.83	72.5	70.57	902
1739309400	71.5	0.6	0.85	70.9	72.64	70.36	3616
1739222940	70.9	0.09	0.13	70.81	71.5	69.51	2123
1738963800	70.81	0.71	1.01	70.81	70.81	70.06	2045
1738877340	70.1	-0.68	-0.96	70.07	71.95	70	2388
1738790940	70.78	0.35	0.50	70	71.74	68.03	5609
1738704600	70.43	-2.24	-3.08	71.94	72.66	70	4074
1738618200	72.67	-0.7	-0.95	71.04	72.67	71.04	3452
1738358940	73.37	1.37	1.90	72	74.12	72	1433
1738272540	72	0.46	0.64	71.11	72.35	71.11	1603
1738186200	71.54	0	0.00	71.53	71.54	70.02	1632
1738099740	71.54	-0.23	-0.32	71.76	73.12	70.53	3145
1738013340	71.77	-1.44	-1.97	73.21	73.48	71.41	1895
1737754200	73.21	-0.07	-0.10	73.97	73.98	72.51	726
1737667740	73.28	-0.96	-1.29	73	73.99	72.5	960
1737581400	74.24	0	0.00	74.24	74.24	74.24	0
1737495000	74.24	-0.06	-0.08	74.3	74.56	73.55	1851
1737408600	74.3	-0.55	-0.73	74.85	74.85	73.18	1246
1737149400	74.85	0.39	0.52	74.91	75	74.3	1622
1737062940	74.46	0.61	0.83	73.85	74.92	73.85	1510
1736976540	73.85	-0.35	-0.47	74.19	75	73.84	1556
1736890140	74.2	0.65	0.88	72.07	74.29	72.07	2356
1736803740	73.55	0.44	0.60	73.11	73.99	72.22	1283
1736544540	73.11	0.15	0.21	72.19	73.11	71.03	5989
1736458140	72.96	-0.06	-0.08	71.9	73.04	71.9	354
1736371740	73.02	0.03	0.04	73.11	73.11	71.57	1608
1736285400	72.99	-0.01	-0.01	71.56	73.11	71.56	2938
1736198940	73	0.47	0.65	72.53	73.08	71.52	2299
1735939740	72.53	0.13	0.18	73.09	73.09	72.51	447
1735853400	72.4	0.29	0.40	72.84	73	71.02	1286
1735594200	72.11	-0.71	-0.98	72	72.85	72	1020
1735334940	72.82	0.39	0.54	72.6	72.95	71.61	2145
1735248540	72.43	0.43	0.60	72	72.95	71.04	3021
1734989340	72	0.88	1.24	71.81	72	71.15	946
1734730200	71.12	-0.28	-0.39	71.4	71.4	70.56	3902
1734643800	71.4	-0.3	-0.42	71.69	71.7	71.35	1041
1734557400	71.7	-0.92	-1.27	72.6	72.6	70.91	2558
1734470940	72.62	0.47	0.65	72.15	72.65	71.44	3462
1734384540	72.15	0.15	0.21	71.97	72.16	71.5	1827
1734125340	72	0.37	0.52	71.7	72.33	71.7	1663
1734039000	71.63	-0.3	-0.42	71.93	71.93	71.5	917

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fundo de Investimento Imobiliario Fii Caixa Agencias (CXAG11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fundo de Investimento Imobiliario Fii Caixa Agencias (CXAG11) Historical

Fundo de Investimento Imobiliario Fii Caixa Agencias (CXAG11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free