Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Plural Credito Agro Fiagro Imobiliario (PLCA11)
Plural Credito Agro Fiagro Imobiliario (PLCA11) Historical

PLCA11 Plural Credito Agro Fiagro Imobiliario

78.56

-1.43 (-1.79%)

Jul 23 2024 - Closed

Delayed by 15 minutes

PLCA11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	79.58	1.37	1.75%	78.79	81.01	78.79	1,438
Jul 19 2024	78.21	-0.56	-0.71%	78.79	78.79	78.21	409
Jul 18 2024	78.77	1.11	1.43%	77.89	78.79	77.50	1,196
Jul 17 2024	77.66	0.01	0.01%	77.65	77.86	77.48	470
Jul 16 2024	77.65	0.70	0.91%	77.37	77.87	77.37	343
Jul 15 2024	76.95	-0.85	-1.09%	77.90	77.94	76.50	2,321
Jul 12 2024	77.80	0.25	0.32%	77.39	77.98	77.39	703
Jul 11 2024	77.55	0.79	1.03%	76.78	77.68	76.78	921
Jul 10 2024	76.76	-0.24	-0.31%	77.69	77.99	76.76	797
Jul 09 2024	77.00	-0.70	-0.90%	77.70	77.70	76.62	1,617
Jul 08 2024	77.70	0.90	1.17%	78.15	78.15	77.65	398
Jul 05 2024	76.80	-0.80	-1.03%	78.39	78.39	76.55	809
Jul 04 2024	77.60	-0.05	-0.06%	76.35	78.44	76.35	1,000
Jul 03 2024	77.65	0.56	0.73%	77.09	78.00	77.07	1,494
Jul 02 2024	77.09	0.34	0.44%	77.69	77.85	76.18	1,304
Jul 01 2024	76.75	-0.90	-1.16%	77.99	77.99	76.75	264
Jun 28 2024	77.65	-0.34	-0.44%	77.61	78.48	77.51	1,278
Jun 27 2024	77.99	0.47	0.61%	77.60	77.99	77.33	735
Jun 26 2024	77.52	-0.18	-0.23%	77.70	77.70	77.52	268
Jun 25 2024	77.70	0.70	0.91%	76.85	77.70	76.51	1,759
Jun 24 2024	77.00	0.00	0.00%	77.34	77.35	76.81	1,160
Jun 21 2024	77.00	-0.49	-0.63%	77.04	77.55	76.60	1,139
Jun 20 2024	77.49	0.49	0.64%	77.32	77.57	76.99	1,237
Jun 19 2024	77.00	-0.91	-1.17%	78.47	78.47	77.00	2,257
Jun 18 2024	77.91	0.11	0.14%	77.81	78.48	77.81	185
Jun 17 2024	77.80	0.98	1.28%	77.29	78.18	77.29	917
Jun 14 2024	76.82	-1.03	-1.32%	78.31	78.31	75.57	4,663
Jun 13 2024	77.85	-0.45	-0.57%	78.32	78.32	77.50	929
Jun 12 2024	78.30	0.00	0.00%	77.50	78.48	77.50	692
Jun 11 2024	78.30	0.47	0.60%	77.83	78.50	77.60	3,690
Jun 10 2024	77.83	-1.06	-1.34%	79.33	79.33	77.82	1,332
Jun 07 2024	78.89	1.01	1.30%	77.96	79.74	77.96	1,256
Jun 06 2024	77.88	0.03	0.04%	77.96	78.48	77.85	634
Jun 05 2024	77.85	-0.65	-0.83%	78.50	78.52	77.80	948
Jun 04 2024	78.50	1.30	1.68%	77.53	78.95	77.53	1,405
Jun 03 2024	77.20	-0.71	-0.91%	78.98	78.98	77.10	2,304
May 31 2024	77.91	0.34	0.44%	77.74	78.48	77.70	1,214
May 29 2024	77.57	-0.35	-0.45%	78.08	78.17	77.50	961
May 28 2024	77.92	0.67	0.87%	77.12	77.94	77.12	987
May 27 2024	77.25	0.13	0.17%	77.26	77.54	77.25	560
May 24 2024	77.12	-0.38	-0.49%	77.74	77.74	76.87	3,648
May 23 2024	77.50	0.44	0.57%	77.09	77.50	76.99	1,152
May 22 2024	77.06	-0.34	-0.44%	76.99	77.70	76.81	2,548
May 21 2024	77.40	-0.41	-0.53%	77.96	77.97	75.55	5,888
May 20 2024	77.81	0.26	0.34%	77.55	77.99	77.16	1,363
May 17 2024	77.55	-0.30	-0.39%	77.85	78.00	77.40	1,070
May 16 2024	77.85	-0.17	-0.22%	78.52	78.60	77.05	2,322
May 15 2024	78.02	-1.07	-1.35%	79.14	79.30	78.00	1,727
May 14 2024	79.09	0.39	0.50%	78.80	79.19	78.20	1,796
May 13 2024	78.70	-0.75	-0.94%	79.38	79.39	78.47	260
May 10 2024	79.45	1.45	1.86%	78.05	79.45	77.57	2,151
May 09 2024	78.00	0.50	0.65%	78.89	79.00	77.51	2,019
May 08 2024	77.50	-0.52	-0.67%	79.19	79.19	77.50	1,226
May 07 2024	78.02	-1.33	-1.68%	79.37	79.46	78.00	716
May 06 2024	79.35	-0.55	-0.69%	80.15	80.15	79.21	328
May 03 2024	79.90	0.55	0.69%	79.35	80.27	78.16	1,387
May 02 2024	79.35	-2.19	-2.69%	80.35	80.67	79.23	1,380
Apr 30 2024	81.54	0.18	0.22%	81.46	81.65	80.50	1,431
Apr 29 2024	81.36	0.81	1.01%	80.55	81.47	80.50	227
Apr 26 2024	80.55	0.04	0.05%	81.24	81.24	80.35	305
Apr 25 2024	80.51	0.09	0.11%	80.78	80.87	80.34	297
Apr 24 2024	80.42	0.38	0.47%	80.04	80.94	80.01	1,243

Plural Credito Agro Fiag...

LOG Commercial ON

Calamos Convertible and ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions