Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
Quasar Agro - Fundo DE Investimento Imobiliario (QAGR11)
Quasar Agro - Fundo DE Investimento Imobiliario (QAGR11) Historical

QAGR11 Quasar Agro - Fundo DE Investimento Imobiliario

42.22

0.29 (0.69%)

Dec 20 2024 - Closed

Delayed by 15 minutes

QAGR11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	42.24	0.31	0.74%	41.26	42.24	40.80	6,487
Dec 19 2024	41.93	-0.31	-0.73%	42.23	42.23	40.66	43,759
Dec 18 2024	42.24	-0.06	-0.14%	42.55	42.55	41.79	3,346
Dec 17 2024	42.30	-0.25	-0.59%	42.14	42.45	41.65	6,757
Dec 16 2024	42.55	-0.17	-0.40%	42.71	42.78	42.00	5,746
Dec 13 2024	42.72	-0.27	-0.63%	42.98	42.98	42.40	4,882
Dec 12 2024	42.99	-0.01	-0.02%	42.98	43.32	42.48	4,438
Dec 11 2024	43.00	-0.20	-0.46%	42.60	43.20	42.60	5,004
Dec 10 2024	43.20	-0.31	-0.71%	43.52	43.52	42.51	7,233
Dec 09 2024	43.51	0.13	0.30%	43.44	43.89	42.68	3,893
Dec 06 2024	43.38	0.70	1.64%	43.54	43.54	42.68	4,213
Dec 05 2024	42.68	-0.86	-1.98%	43.53	43.99	42.68	4,381
Dec 04 2024	43.54	0.12	0.28%	43.44	43.54	42.51	104,270
Dec 03 2024	43.42	-0.58	-1.32%	43.55	45.06	43.24	91,445
Dec 02 2024	44.00	0.00	0.00%	43.99	44.15	43.14	13,265
Nov 29 2024	44.00	0.30	0.69%	43.69	44.00	42.05	6,881
Nov 28 2024	43.70	0.13	0.30%	43.50	43.70	43.50	2,137
Nov 27 2024	43.57	-0.13	-0.30%	43.69	43.69	43.50	2,569
Nov 26 2024	43.70	-0.10	-0.23%	43.87	43.87	43.50	3,073
Nov 25 2024	43.80	0.10	0.23%	43.70	43.84	43.50	3,176
Nov 22 2024	43.70	-0.08	-0.18%	43.78	43.86	43.59	1,466
Nov 21 2024	43.78	-0.06	-0.14%	43.50	43.84	43.50	1,573
Nov 19 2024	43.84	0.31	0.71%	43.70	43.84	43.50	3,249
Nov 18 2024	43.53	-0.43	-0.98%	43.90	44.30	43.50	2,862
Nov 14 2024	43.96	0.16	0.37%	43.52	44.00	43.52	920
Nov 13 2024	43.80	-0.21	-0.48%	44.05	44.05	43.50	2,560
Nov 12 2024	44.01	0.42	0.96%	43.63	44.05	43.50	3,734
Nov 11 2024	43.59	-0.12	-0.27%	43.60	43.63	43.50	1,833
Nov 08 2024	43.71	-0.09	-0.21%	44.05	44.05	43.50	4,604
Nov 07 2024	43.80	-0.58	-1.31%	44.35	44.43	42.07	13,908
Nov 06 2024	44.38	0.00	0.00%	44.37	44.38	44.10	3,440
Nov 05 2024	44.38	0.00	0.00%	44.39	44.39	44.00	4,269
Nov 04 2024	44.38	-0.32	-0.72%	44.62	44.68	44.26	810
Nov 01 2024	44.70	-0.50	-1.11%	45.10	45.50	44.62	4,501
Oct 31 2024	45.20	-0.02	-0.04%	45.50	45.50	44.97	2,171
Oct 30 2024	45.22	0.28	0.62%	45.04	45.34	44.67	1,526
Oct 29 2024	44.94	-0.03	-0.07%	44.52	45.19	44.35	3,559
Oct 28 2024	44.97	-0.03	-0.07%	45.00	45.20	44.25	3,628
Oct 25 2024	45.00	-0.02	-0.04%	44.95	45.00	44.29	3,093
Oct 24 2024	45.02	-0.15	-0.33%	45.48	45.48	44.17	4,417
Oct 23 2024	45.17	-0.01	-0.02%	45.18	45.19	44.90	2,867
Oct 22 2024	45.18	-0.29	-0.64%	45.16	45.64	44.90	8,671
Oct 21 2024	45.47	0.47	1.04%	45.45	45.96	44.90	2,709
Oct 18 2024	45.00	-0.26	-0.57%	45.01	45.25	44.90	5,374
Oct 17 2024	45.26	0.18	0.40%	45.10	45.78	44.90	3,188
Oct 16 2024	45.08	-0.02	-0.04%	45.21	45.25	45.08	1,118
Oct 15 2024	45.10	-0.09	-0.20%	45.35	45.49	44.85	4,477
Oct 14 2024	45.19	-0.28	-0.62%	45.16	45.48	45.14	2,071
Oct 11 2024	45.47	0.35	0.78%	44.98	45.49	44.98	1,893
Oct 10 2024	45.12	-0.20	-0.44%	45.20	45.31	44.98	2,563
Oct 09 2024	45.32	-0.43	-0.94%	45.29	45.73	45.22	1,632
Oct 08 2024	45.75	0.36	0.79%	45.38	45.75	45.05	3,575
Oct 07 2024	45.39	-0.50	-1.09%	46.07	46.07	44.98	3,197
Oct 04 2024	45.89	0.21	0.46%	45.65	45.89	45.30	7,864
Oct 03 2024	45.68	-0.17	-0.37%	45.91	45.91	44.02	8,424
Oct 02 2024	45.85	-0.23	-0.50%	45.60	46.05	45.60	1,854
Oct 01 2024	46.08	-0.11	-0.24%	46.09	46.10	45.74	3,914
Sep 30 2024	46.19	-0.17	-0.37%	46.11	46.56	46.06	2,464
Sep 27 2024	46.36	0.12	0.26%	46.40	46.40	46.10	2,962
Sep 26 2024	46.24	-0.01	-0.02%	46.20	46.43	46.10	4,242
Sep 25 2024	46.25	0.05	0.11%	46.49	46.49	46.10	1,632
Sep 24 2024	46.20	-0.33	-0.71%	46.50	46.51	46.10	5,325

Quasar Agro - Fundo DE I...

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