Quasar Agro - Fundo DE Investimento Imobiliario Historical Data - QAGR11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-0.350713116671	42.77	42.78	41.88	3303	42.34107586	FU
4	-0.36	-0.837598883201	42.98	43.32	40.66	12605	42.51100781	FU
12	-2.48	-5.49889135255	45.1	45.96	40.66	10077	43.29899088	FU
26	-3.79	-8.16634346046	46.41	47.51	40.66	7371	44.69524742	FU
52	-7.98	-15.7707509881	50.6	50.7	40.66	6769	46.25439318	FU
156	-8.87	-17.2266459507	51.49	52.2	40.52	7748	46.79172725	FU
260	-71.41	-62.6238709112	114.03	117.76	40.52	11206	61.76527269	FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1733952540	43	-0.2	-0.46	42.6	43.2	42.6	5004
1733866140	43.2	-0.31	-0.71	43.52	43.52	42.51	7233
1733779740	43.51	0.13	0.30	43.44	43.89	42.68	3893
1733520600	43.38	0.7	1.64	43.54	43.54	42.68	4213
1733434200	42.68	-0.86	-1.98	43.53	43.99	42.68	4381
1733347800	43.54	0.12	0.28	43.44	43.54	42.51	104270
1733261340	43.42	-0.58	-1.32	43.55	45.06	43.24	91445
1733174940	44	0	0.00	43.99	44.15	43.14	13265
1732915740	44	0.3	0.69	43.69	44	42.05	6881
1732829400	43.7	0.13	0.30	43.5	43.7	43.5	2137
1732743000	43.57	-0.13	-0.30	43.69	43.69	43.5	2569
1732656600	43.7	-0.1	-0.23	43.87	43.87	43.5	3073
1732570140	43.8	0.1	0.23	43.7	43.84	43.5	3176
1732310940	43.7	-0.08	-0.18	43.78	43.86	43.59	1466
1732224600	43.78	-0.06	-0.14	43.5	43.84	43.5	1573
1732051800	43.84	0.31	0.71	43.7	43.84	43.5	3249
1731965340	43.53	-0.43	-0.98	43.9	44.3	43.5	2862
1731619800	43.96	0.16	0.37	43.52	44	43.52	920
1731533400	43.8	-0.21	-0.48	44.05	44.05	43.5	2560
1731446940	44.01	0.42	0.96	43.63	44.05	43.5	3734
1731360540	43.59	-0.12	-0.27	43.6	43.63	43.5	1833
1731101400	43.71	-0.09	-0.21	44.05	44.05	43.5	4604
1731014940	43.8	-0.58	-1.31	44.35	44.43	42.07	13908
1730928600	44.38	0	0.00	44.37	44.38	44.1	3440
1730842200	44.38	0	0.00	44.39	44.39	44	4269
1730755800	44.38	-0.32	-0.72	44.62	44.68	44.26	810
1730496600	44.7	-0.5	-1.11	45.1	45.5	44.62	4501
1730410200	45.2	-0.02	-0.04	45.5	45.5	44.97	2171
1730323800	45.22	0.28	0.62	45.04	45.34	44.67	1526
1730237340	44.94	-0.03	-0.07	44.52	45.19	44.35	3559
1730151000	44.97	-0.03	-0.07	45	45.2	44.25	3628
1729891800	45	-0.02	-0.04	44.95	45	44.29	3093
1729805400	45.02	-0.15	-0.33	45.48	45.48	44.17	4417
1729719000	45.17	-0.01	-0.02	45.18	45.19	44.9	2867
1729632600	45.18	-0.29	-0.64	45.16	45.64	44.9	8671
1729546140	45.47	0.47	1.04	45.45	45.96	44.9	2709
1729287000	45	-0.26	-0.57	45.01	45.25	44.9	5374
1729200540	45.26	0.18	0.40	45.1	45.78	44.9	3188
1729114140	45.08	-0.02	-0.04	45.21	45.25	45.08	1118
1729027740	45.1	-0.09	-0.20	45.35	45.49	44.85	4477
1728941340	45.19	-0.28	-0.62	45.16	45.48	45.14	2071
1728682200	45.47	0.35	0.78	44.98	45.49	44.98	1893
1728595740	45.12	-0.2	-0.44	45.2	45.31	44.98	2563
1728509400	45.32	-0.43	-0.94	45.29	45.73	45.22	1632

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Quasar Agro - Fundo DE Investimento Imobiliario (QAGR11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Quasar Agro - Fundo DE Investimento Imobiliario (QAGR11) Historical

Quasar Agro - Fundo DE Investimento Imobiliario (QAGR11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free