Premium
Quasar Agro - Fundo DE Investimento Imobiliario (QAGR11)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.687622789784 | 40.72 | 41 | 39.5 | 7013 | 40.5082858 | FU |
| 4 | -1.35 | -3.18772136954 | 42.35 | 42.75 | 39.5 | 21282 | 42.09407216 | FU |
| 12 | -3.05 | -6.92395005675 | 44.05 | 45.06 | 39.5 | 16360 | 42.64123943 | FU |
| 26 | -5.67 | -12.1491322048 | 46.67 | 47.5 | 39.5 | 9633 | 43.63763753 | FU |
| 52 | -8.49 | -17.1549808042 | 49.49 | 50.7 | 39.5 | 7689 | 45.12488335 | FU |
| 156 | -9.71 | -19.1480970223 | 50.71 | 52.2 | 39.5 | 8054 | 46.36919719 | FU |
| 260 | -65.2 | -61.3935969868 | 106.2 | 107.8 | 39.5 | 11265 | 60.0847983 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.81 | -1.94 | 41.3 | 41.3 | 40.9 | 26692 |
| 1737581400 | 41.8 | 0 | 0.00 | 41.8 | 41.8 | 41.8 | 0 |
| 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 |
| 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 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
