Quasar Agro - Fundo DE Investimento Imobiliario Historical Data - PLAG11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	0.973236009732	41.1	41.99	40.25	114316	41.31208325	FU
4	1.31	3.25951729286	40.19	41.99	39.4	35681	41.19301939	FU
12	-1.05	-2.46768507638	42.55	42.78	39.01	23347	41.64044148	FU
26	-5.89	-12.4287824436	47.39	47.39	39.01	14282	42.35001553	FU
52	-6.54	-13.6136552873	48.04	48.9	39.01	9844	43.78130687	FU
156	-7.99	-16.1446756921	49.49	52.2	39.01	8595	45.64302979	FU
260	-49.61	-54.4506640325	91.11	93.39	39.01	11287	57.17753376	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741728600	41.37	0.08	0.19	41.43	41.99	41.37	226400
1741642140	41.29	0.49	1.20	40.8	41.5	40.8	334263
1741382940	40.8	0.21	0.52	40.3	41.49	40.3	5257
1741296540	40.59	-0.46	-1.12	40.25	41.06	40.25	3380
1741210140	41.05	-0.05	-0.12	41.1	41.48	40.75	2282
1740778200	41.1	0.32	0.78	40.7	41.5	40.24	2285
1740691740	40.78	0.68	1.70	40.01	40.78	39.65	7651
1740605400	40.1	0.1	0.25	40	41.99	39.9	1431
1740519000	40	-0.2	-0.50	40.15	40.19	39.99	1151
1740432540	40.2	0.08	0.20	40.12	40.2	39.69	29499
1740173400	40.12	-0.03	-0.07	40	40.14	39.72	2949
1740087000	40.15	0.15	0.37	39.57	40.15	39.57	5833
1740000540	40	0	0.00	39.4	40.01	39.4	5331
1739914140	40	-0.1	-0.25	40	40.1	39.81	1447
1739827800	40.1	0.11	0.28	39.4	40.2	39.4	5703
1739568600	39.99	0	0.00	39.51	39.99	39.51	2662
1739482140	39.99	-0.01	-0.03	39.9	40	39.5	2526
1739395740	40	-0.19	-0.47	40.19	40.2	39.5	2215
1739309400	40.19	0.48	1.21	39.71	40.24	39.5	3656
1739222940	39.71	-0.69	-1.71	40.4	40.4	39.71	1210
1738963800	40.4	0	0.00	40.39	40.4	39.61	1855
1738877340	40.4	-0.08	-0.20	40.4	40.4	39.01	4381
1738790940	40.48	-0.07	-0.17	40.12	40.8	39.51	2967
1738704600	40.55	-0.45	-1.10	40.5	40.55	39.9	13999
1738618200	41	0	0.00	40.9	41.4	40.26	4780
1738358940	41	0.5	1.23	40.1	41	40.1	2477
1738272540	40.5	0.1	0.25	40.39	40.53	39.5	13127
1738186200	40.4	0.15	0.37	40.25	40.66	39.84	2974
1738099740	40.25	-0.6	-1.47	40.85	40.85	40	10083
1738013340	40.85	0	0.00	40.92	40.92	40.36	6894
1737754200	40.85	-0.14	-0.34	40.72	41	40.72	1988
1737667740	40.99	-0.32	-0.77	41.3	41.3	40.9	26692
1737581400	41.31	-0.49	-1.17	41.38	41.62	40.65	12248
1737495000	41.8	-0.04	-0.10	41.98	41.98	41.24	2198
1737408600	41.84	-0.16	-0.38	41.58	41.86	41	9031
1737149400	42	0.05	0.12	41.91	42	41.02	8530
1737062940	41.95	-0.09	-0.21	41.99	42	41.7	13315
1736976540	42.04	0.04	0.10	41.77	42.1	41.75	5427
1736890140	42	-0.03	-0.07	42.03	42.11	41.72	3236
1736803740	42.03	-0.41	-0.97	42.43	42.44	41.96	21615
1736544540	42.44	0.04	0.09	42.4	42.75	42.12	237001
1736458140	42.4	0.24	0.57	42.58	42.73	41.96	28931
1736371740	42.16	0	0.00	42.14	42.31	41.94	2717
1736285400	42.16	0.01	0.02	42.01	42.16	41.88	6076
1736198940	42.15	-0.29	-0.68	42.01	42.28	42.01	895
1735939740	42.44	-0.34	-0.79	42.35	42.45	42.03	3630
1735853400	42.78	0.01	0.02	42.77	42.78	42.62	3199
1735594200	42.77	-0.01	-0.02	42.78	42.78	42.48	3981
1735334940	42.78	0.03	0.07	42.61	42.78	42.47	100341
1735248540	42.75	0.17	0.40	42.32	42.78	42.03	3264
1734989340	42.58	0.34	0.80	42.27	42.78	42.24	2167
1734730200	42.24	0.31	0.74	41.26	42.24	40.8	6487
1734643800	41.93	-0.31	-0.73	42.23	42.23	40.66	43759
1734557400	42.24	-0.06	-0.14	42.55	42.55	41.79	3346
1734470940	42.3	-0.25	-0.59	42.14	42.45	41.65	6757
1734384540	42.55	-0.17	-0.40	42.71	42.78	42	5746
1734125340	42.72	-0.27	-0.63	42.98	42.98	42.4	4882
1734039000	42.99	-0.01	-0.02	42.98	43.32	42.48	4438

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Quasar Agro - Fundo DE Investimento Imobiliario (PLAG11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Quasar Agro - Fundo DE Investimento Imobiliario (PLAG11) Historical

Quasar Agro - Fundo DE Investimento Imobiliario (PLAG11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free