ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CXAG11 Fundo de Investimento Imobiliario Fii Caixa Agencias

75.53
0.31 (0.41%)
Jun 14 2024 - Closed
Delayed by 15 minutes

CXAG11 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 75.53 0.18 0.24% 75.22 75.78 75.11 1,279
Jun 13 2024 75.35 -0.19 -0.25% 75.71 75.71 75.11 2,095
Jun 12 2024 75.54 0.33 0.44% 75.11 75.77 75.11 2,160
Jun 11 2024 75.21 -0.26 -0.34% 75.47 75.49 75.17 563
Jun 10 2024 75.47 -0.04 -0.05% 75.51 75.51 75.29 764
Jun 07 2024 75.51 0.11 0.15% 75.40 75.81 75.31 774
Jun 06 2024 75.40 0.25 0.33% 75.15 75.50 75.11 663
Jun 05 2024 75.15 -0.90 -1.18% 76.04 76.04 75.11 1,820
Jun 04 2024 76.05 0.04 0.05% 76.00 76.06 75.76 814
Jun 03 2024 76.01 -1.19 -1.54% 77.36 77.36 75.91 1,096
May 31 2024 77.20 0.10 0.13% 77.75 77.75 76.99 1,228
May 29 2024 77.10 0.39 0.51% 76.79 77.12 76.46 473
May 28 2024 76.71 0.16 0.21% 76.55 76.72 76.34 1,070
May 27 2024 76.55 -0.62 -0.80% 77.17 77.21 76.49 1,932
May 24 2024 77.17 0.17 0.22% 77.16 77.89 76.15 1,419
May 23 2024 77.00 0.11 0.14% 76.89 77.94 76.89 889
May 22 2024 76.89 0.23 0.30% 76.99 77.33 76.85 1,325
May 21 2024 76.66 0.25 0.33% 76.15 76.98 75.99 3,632
May 20 2024 76.41 0.17 0.22% 76.99 76.99 76.24 1,386
May 17 2024 76.24 0.24 0.32% 75.99 76.37 75.99 1,916
May 16 2024 76.00 0.38 0.50% 75.65 76.00 75.41 2,057
May 15 2024 75.62 -0.38 -0.50% 76.00 76.36 75.56 1,875
May 14 2024 76.00 0.53 0.70% 76.00 76.42 75.26 2,311
May 13 2024 75.47 -1.81 -2.34% 77.28 77.28 70.00 14,544
May 10 2024 77.28 0.38 0.49% 76.90 77.30 76.90 484
May 09 2024 76.90 -1.27 -1.62% 78.16 78.16 75.98 4,620
May 08 2024 78.17 0.53 0.68% 77.59 78.27 77.29 1,752
May 07 2024 77.64 -0.10 -0.13% 77.72 77.80 77.20 604
May 06 2024 77.74 0.00 0.00% 77.74 77.74 77.68 1,505
May 03 2024 77.74 -0.07 -0.09% 77.81 77.81 77.44 988
May 02 2024 77.81 -0.45 -0.58% 78.42 78.42 77.80 1,490
Apr 30 2024 78.26 -0.09 -0.11% 78.35 78.35 78.01 2,730
Apr 29 2024 78.35 0.01 0.01% 78.40 78.40 78.16 1,208
Apr 26 2024 78.34 -0.06 -0.08% 78.40 78.40 78.30 1,728
Apr 25 2024 78.40 0.00 0.00% 78.40 78.46 78.00 1,535
Apr 24 2024 78.40 0.15 0.19% 78.28 78.82 78.28 2,653
Apr 23 2024 78.25 -0.91 -1.15% 79.16 79.26 78.00 7,690
Apr 22 2024 79.16 -0.15 -0.19% 79.30 79.35 79.00 3,428
Apr 19 2024 79.31 -0.18 -0.23% 79.49 79.49 79.30 653
Apr 18 2024 79.49 0.18 0.23% 79.50 79.56 79.32 1,739
Apr 17 2024 79.31 -0.27 -0.34% 79.58 79.89 79.31 478
Apr 16 2024 79.58 0.00 0.00% 79.58 79.58 79.43 706
Apr 15 2024 79.58 0.28 0.35% 79.46 79.86 79.12 2,428
Apr 12 2024 79.30 0.26 0.33% 79.03 79.47 79.03 982
Apr 11 2024 79.04 -0.02 -0.03% 79.05 79.50 79.00 2,001
Apr 10 2024 79.06 -0.12 -0.15% 79.20 79.35 78.99 1,491
Apr 09 2024 79.18 -0.14 -0.18% 79.32 79.40 79.15 1,053
Apr 08 2024 79.32 -0.03 -0.04% 79.34 79.34 79.16 908
Apr 05 2024 79.35 0.13 0.16% 79.20 79.52 79.17 822
Apr 04 2024 79.22 -0.31 -0.39% 79.53 79.53 79.20 1,871
Apr 03 2024 79.53 -0.44 -0.55% 79.98 79.98 79.53 1,337
Apr 02 2024 79.97 -0.09 -0.11% 80.06 80.06 79.97 1,314
Apr 01 2024 80.06 -0.47 -0.58% 90.00 90.00 79.97 666
Mar 28 2024 80.53 0.25 0.31% 80.36 80.99 80.28 1,019
Mar 27 2024 80.28 0.00 0.00% 80.28 80.30 80.04 354
Mar 26 2024 80.28 0.24 0.30% 80.75 80.75 79.95 879
Mar 25 2024 80.04 0.22 0.28% 79.82 80.08 79.50 1,667
Mar 22 2024 79.82 -0.09 -0.11% 80.00 80.08 79.50 2,184
Mar 21 2024 79.91 -0.11 -0.14% 80.10 80.10 79.90 1,302
Mar 20 2024 80.02 0.25 0.31% 80.04 80.48 80.02 402
Mar 19 2024 79.77 -0.21 -0.26% 79.98 80.00 79.70 874
Mar 18 2024 79.98 -0.17 -0.21% 80.10 80.15 79.59 2,093

Your Recent History

Delayed Upgrade Clock