São Paulo - Delayed Quote BRL

Quasar Agro - Fundo De Investimento Imobiliario (QAGR11.SA)

Compare
41.84
-0.16
(-0.38%)
At close: January 20 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202541.5841.8641.0041.8441.849,031
Jan 17, 202541.9142.0041.0242.0042.008,530
Jan 16, 202541.9942.0041.7041.9541.9513,315
Jan 15, 202541.7742.1041.7542.0442.045,427
Jan 14, 202542.0342.1141.7242.0042.003,236
Jan 13, 202542.4342.4441.9642.0342.0321,615
Jan 10, 202542.4042.7542.1242.4442.44237,001
Jan 9, 202542.5842.7341.9642.4042.4028,931
Jan 8, 202542.1442.3141.9442.1642.162,717
Jan 7, 202542.0142.1641.8842.1642.166,076
Jan 6, 202542.0142.2842.0142.1542.15895
Jan 3, 2025 0.44 Dividend
Jan 3, 202542.3542.4542.0342.4442.443,630
Jan 2, 202542.7742.7842.6242.7842.343,199
Dec 30, 202442.7842.7842.4842.7742.333,981
Dec 27, 202442.6142.7842.4742.7842.34100,346
Dec 26, 202442.3242.7842.0342.7542.313,264
Dec 23, 202442.2742.7842.2442.5842.142,167
Dec 20, 202441.2642.2440.8042.2441.816,726
Dec 19, 202442.2342.2340.6641.9341.5043,759
Dec 18, 202442.5542.5541.7942.2441.813,346
Dec 17, 202442.1442.4541.6542.3041.866,757
Dec 16, 202442.7142.7842.0042.5542.115,746
Dec 13, 202442.9842.9842.4042.7242.284,882
Dec 12, 202442.9843.3242.4842.9942.554,438
Dec 11, 202442.6043.2042.6043.0042.565,004
Dec 10, 202443.5243.5242.5143.2042.767,233
Dec 9, 202443.4443.8942.6843.5143.063,893
Dec 6, 202443.5443.5442.6843.3842.934,213
Dec 5, 202443.5343.9942.6842.6842.244,381
Dec 4, 202443.4443.5442.5143.5443.09104,270
Dec 3, 2024 0.44 Dividend
Dec 3, 202443.5545.0643.2443.4242.9791,445
Dec 2, 202443.9944.1543.1444.0043.1113,265
Nov 29, 202443.6944.0042.0544.0043.116,881
Nov 28, 202443.5043.7043.5043.7042.822,137
Nov 27, 202443.6943.6943.5043.5742.692,569
Nov 26, 202443.8743.8743.5043.7042.823,073
Nov 25, 202443.7043.8443.5043.8042.923,176
Nov 22, 202443.7843.8643.5943.7042.821,466
Nov 21, 202443.5043.8443.5043.7842.901,573
Nov 19, 202443.7043.8443.5043.8442.963,249
Nov 18, 202443.9044.3043.5043.5342.652,862
Nov 14, 202443.5244.0043.5243.9643.07920
Nov 13, 202444.0544.0543.5043.8042.922,560
Nov 12, 202443.6344.0543.5044.0143.123,734
Nov 11, 202443.6043.6343.5043.5942.711,833
Nov 8, 202444.0544.0543.5043.7142.834,604
Nov 7, 202444.3544.4342.0743.8042.9213,908
Nov 6, 202444.3744.3844.1044.3843.483,440
Nov 5, 202444.3944.3944.0044.3843.484,269
Nov 4, 2024 0.44 Dividend
Nov 4, 202444.6244.6844.2644.3843.48810
Nov 1, 202445.1045.5044.6244.7043.374,501
Oct 31, 202445.5045.5044.9745.2043.852,183
Oct 30, 202445.0445.3444.6745.2243.871,526
Oct 29, 202444.5245.1944.3544.9443.603,605
Oct 28, 202445.0045.2044.2544.9743.633,632
Oct 25, 202444.9545.0044.2945.0043.663,093
Oct 24, 202445.4845.4844.1745.0043.664,454
Oct 23, 202445.1845.1944.9045.1543.802,906
Oct 22, 202445.1645.6444.9045.1843.838,671
Oct 21, 202445.4545.9644.9045.5044.142,717
Oct 18, 202445.0145.2544.9045.0043.665,374
Oct 17, 202445.1045.7844.9045.2643.913,201
Oct 16, 202445.2145.2545.0845.1043.751,125
Oct 15, 202445.3545.4944.8545.1043.755,227
Oct 14, 202445.1645.4845.1445.4844.122,076
Oct 11, 202444.9845.4944.9845.4844.121,893
Oct 10, 202445.2045.2044.9845.2043.852,638
Oct 9, 202445.2945.7345.2245.3243.971,654
Oct 8, 202445.1945.7545.0545.7544.393,575
Oct 7, 202446.0746.0744.9845.3944.043,224
Oct 4, 202445.6545.6945.3045.6944.337,864
Oct 3, 202445.9145.9144.0245.7044.348,441
Oct 2, 2024 0.44 Dividend
Oct 2, 202445.6046.0545.6045.9144.541,925
Oct 1, 202446.0946.1045.7446.0044.203,918
Sep 30, 202446.1146.5646.0646.0844.282,667
Sep 27, 202446.4046.4046.1046.3344.522,962
Sep 26, 202446.2046.4346.1046.2444.434,242
Sep 25, 202446.4946.4946.1046.2544.441,658
Sep 24, 202446.5046.5146.1046.2044.395,350
Sep 23, 202446.8046.8046.1146.5344.713,584
Sep 20, 202446.6546.9246.4746.8044.972,455
Sep 19, 202446.4746.7546.3346.6944.862,227
Sep 18, 202446.8346.8346.4046.7044.872,772
Sep 17, 202446.9247.1746.7946.8345.001,327
Sep 16, 202447.2247.2246.6046.9245.093,426
Sep 13, 202447.0047.3547.0047.2245.3711,269
Sep 12, 202447.3947.3946.7447.0145.1716,900
Sep 11, 202447.0047.0146.0847.0145.173,404
Sep 10, 202447.0947.4046.7547.0045.162,081
Sep 9, 202447.0047.0946.7647.0045.161,546
Sep 6, 202447.4547.4546.7547.0045.161,599
Sep 5, 202447.0747.4546.6047.0945.254,025
Sep 4, 202446.9047.0346.5947.0045.161,833
Sep 3, 2024 0.44 Dividend
Sep 3, 202446.5946.9646.2546.9645.123,554
Sep 2, 202447.2447.2446.0947.0544.795,764
Aug 30, 202446.8747.4446.2047.3645.083,999
Aug 29, 202446.7946.8946.4746.6044.363,134
Aug 28, 202446.8046.9344.9046.8844.6349,058
Aug 27, 202447.4247.5046.7546.8044.551,435
Aug 26, 202446.6747.0046.6546.9544.691,269
Aug 23, 202446.5846.9746.5146.8044.551,641
Aug 22, 202446.5946.6346.4246.6344.391,813
Aug 21, 202446.5946.5946.3546.5844.341,806
Aug 20, 202446.2746.6946.2746.5244.282,043
Aug 19, 202446.5146.5946.2646.5944.353,429
Aug 16, 202446.5746.6946.2746.5244.2820,871
Aug 15, 202446.6046.6046.4546.5744.332,088
Aug 14, 202446.5646.6046.3346.6044.367,248
Aug 13, 202446.4946.5646.2746.5644.323,511
Aug 12, 202446.2746.5846.2146.5044.261,789
Aug 9, 202446.5046.7046.3446.5744.331,872
Aug 8, 202447.0047.0046.5046.5044.2612,715
Aug 7, 202446.8646.8846.0546.8544.605,555
Aug 6, 202446.8046.8646.4046.8044.553,897
Aug 5, 202446.8046.8145.9046.8044.556,394
Aug 2, 2024 0.44 Dividend
Aug 2, 202446.6246.8046.2046.8044.553,077
Aug 1, 202446.9547.0946.9447.0644.381,570
Jul 31, 202446.6746.9646.5046.9544.273,199
Jul 30, 202446.5846.9446.5846.6844.026,918
Jul 29, 202446.6046.9946.4946.6043.941,819
Jul 26, 202446.3046.9646.3046.6043.943,199
Jul 25, 202447.1047.1046.5146.5743.921,895
Jul 24, 202447.0547.1046.5047.1044.423,065
Jul 23, 202447.0747.3346.3546.9544.2759,141
Jul 22, 202447.1247.4346.3247.0744.395,959
Jul 19, 202446.6547.2046.2047.0244.341,116
Jul 18, 202447.0047.4746.6247.1444.4513,203
Jul 17, 202446.6247.3546.1547.0044.326,373
Jul 16, 202446.9547.4646.4546.6243.962,713
Jul 15, 202447.2147.4946.9546.9544.272,558
Jul 12, 202447.0047.5146.9747.1144.43817
Jul 11, 202446.9147.0046.6147.0044.322,669
Jul 10, 202446.2146.9046.2146.9044.231,272
Jul 9, 202446.4146.5445.9646.2243.593,111
Jul 8, 202446.5246.6046.1846.4043.761,996
Jul 5, 202446.5946.7546.0046.4243.772,321
Jul 4, 202446.0346.5245.9146.4943.846,224
Jul 3, 202446.4746.4945.7046.4943.844,749
Jul 2, 2024 0.44 Dividend
Jul 2, 202445.9046.4945.0046.4943.846,084
Jul 1, 202447.4147.9846.7047.4244.306,978
Jun 28, 202447.4147.9047.1747.9044.755,582
Jun 27, 202446.7747.9046.7747.8944.746,155
Jun 26, 202447.4947.5046.3047.5044.385,306
Jun 25, 202446.7547.4946.0147.4944.3710,929
Jun 24, 202446.6846.7546.2246.7543.684,350
Jun 21, 202446.5246.6846.1146.6843.613,091
Jun 20, 202446.3046.6846.0046.5443.486,677
Jun 19, 202446.3146.7646.0046.6143.553,375
Jun 18, 202446.5046.7745.9946.7743.707,937
Jun 17, 202446.5446.9946.4946.6743.602,149
Jun 14, 202446.2546.8045.9946.5343.472,528
Jun 13, 202446.8246.8245.9046.1543.123,716
Jun 12, 202446.7847.2045.9446.7043.635,970
Jun 11, 202446.8846.8846.2746.7843.704,765
Jun 10, 202447.4947.5246.7046.9243.843,710
Jun 7, 202446.8147.0346.7847.0043.913,505
Jun 6, 202447.2047.2046.7846.9943.902,930
Jun 5, 202447.0947.1246.7547.1044.002,015
Jun 4, 2024 0.44 Dividend
Jun 4, 202447.1047.9046.8847.1244.022,653
Jun 3, 202448.1748.6046.8147.9144.355,631
May 31, 202447.1548.2047.0148.1844.603,525
May 29, 202447.1547.3947.0747.2543.741,479
May 28, 202447.3147.4746.2747.1543.656,687
May 27, 202447.2947.3447.0547.2543.742,432
May 24, 202447.0547.5047.0547.2843.7745,019
May 23, 202447.1047.2946.8747.0343.532,782
May 22, 202447.2347.2346.8747.0043.514,557
May 21, 202447.0647.2847.0047.1543.652,604
May 20, 202447.3347.4946.9247.1943.682,878
May 17, 202447.2947.3147.0447.2343.721,734
May 16, 202446.8647.3846.8147.2943.782,917
May 15, 202447.1547.3346.6647.0043.513,372
May 14, 202446.9047.1146.6847.0743.571,607
May 13, 202446.9546.9546.5546.9043.412,007
May 10, 202446.5847.0946.5846.9043.416,074
May 9, 202446.9847.2846.5747.1043.603,842
May 8, 202447.2747.6746.7546.9843.495,191
May 7, 202447.1047.2346.4947.2343.725,827
May 6, 202447.2047.2346.1647.1643.655,824
May 3, 2024 0.44 Dividend
May 3, 202447.2047.2346.1747.2043.694,046
May 2, 202447.7547.8547.4347.6443.691,764
Apr 30, 202447.6947.8447.1547.7343.773,437
Apr 29, 202446.7047.8446.6447.6943.743,373
Apr 26, 202446.5046.8446.3046.7042.831,847
Apr 25, 202446.4646.5046.3046.5042.656,023
Apr 24, 202446.8747.0746.2246.4642.619,207
Apr 23, 202446.5146.8046.5146.8042.928,209
Apr 22, 202446.5146.9946.5046.9843.097,058
Apr 19, 202447.0047.0046.3847.0043.105,451
Apr 18, 202447.4547.4546.8047.0043.102,858
Apr 17, 202447.1747.6346.8547.4743.546,534
Apr 16, 202447.6047.6247.0347.4043.476,640
Apr 15, 202447.7347.7347.0347.6043.666,819
Apr 12, 202447.7347.7847.5547.5943.653,035
Apr 11, 202447.8748.0347.5447.5443.607,155
Apr 10, 202447.7748.0147.5047.9043.937,060
Apr 9, 202448.0048.0347.7047.9844.003,930
Apr 8, 202448.0148.1447.5848.0044.025,025
Apr 5, 202447.9048.0347.6348.0144.034,273
Apr 4, 202447.6647.8547.6647.8543.883,183
Apr 3, 202447.8747.8747.5147.8543.8828,794
Apr 2, 2024 0.44 Dividend
Apr 2, 202447.7147.9247.4547.8043.8426,102
Apr 1, 202448.4948.6748.0248.2043.805,514
Mar 28, 202448.3948.4447.9748.3943.978,313
Mar 27, 202447.9148.3947.7848.3943.974,122
Mar 26, 202448.0048.1447.7948.1043.714,091
Mar 25, 202448.1448.2547.9148.0743.683,938
Mar 22, 202448.1048.1648.0048.1443.752,245
Mar 21, 202448.0048.5947.7748.1043.716,208
Mar 20, 202448.1748.4947.5848.2243.828,229
Mar 19, 202448.1048.9047.9248.0143.636,805
Mar 18, 202448.2348.2347.8948.0143.633,125
Mar 15, 202448.5448.5447.9548.2043.802,493
Mar 14, 202448.2548.7647.9348.2543.851,859
Mar 13, 202448.0548.2547.8048.2543.852,152
Mar 12, 202448.0448.1247.9048.1243.732,835
Mar 11, 202448.2048.2547.9948.1243.732,805
Mar 8, 202448.0048.2547.7848.2043.802,047
Mar 7, 202448.0548.0547.5448.0043.626,171
Mar 6, 202448.1648.1647.3648.1043.718,635
Mar 5, 202448.2248.2547.6748.1743.777,309
Mar 4, 2024 0.44 Dividend
Mar 4, 202448.3548.4047.5848.2143.816,602
Mar 1, 202448.8549.0048.2748.7943.945,585
Feb 29, 202448.4749.0148.4748.8543.996,116
Feb 28, 202448.3148.5748.2848.4743.654,068
Feb 27, 202448.6748.7548.2648.6043.775,329
Feb 26, 202448.9249.0148.5948.6743.838,807
Feb 23, 202449.2049.2048.8548.9244.0622,678
Feb 22, 202449.0149.1648.7248.9044.045,057
Feb 21, 202449.0449.2649.0049.0044.134,917
Feb 20, 202449.5849.5848.0549.0444.1610,418
Feb 19, 202449.2049.9949.2049.5844.652,058
Feb 16, 202449.3050.0049.0650.0045.034,503
Feb 15, 202449.2049.4949.0249.2744.373,412
Feb 14, 202449.2049.2949.0449.0944.212,613
Feb 9, 202449.3149.7249.0649.5444.615,234
Feb 8, 202449.3549.8049.3049.3144.412,337
Feb 7, 202449.3549.5449.3549.3544.442,394
Feb 6, 202449.8849.8849.0449.3544.444,896
Feb 5, 202449.8050.2249.0049.8844.926,211
Feb 2, 2024 0.44 Dividend
Feb 2, 202450.4050.4049.2950.0045.033,211
Feb 1, 202449.6050.7049.4950.4044.995,082
Jan 31, 202449.4949.8549.4949.6044.282,737
Jan 30, 202449.6649.6649.0149.4944.1845,090
Jan 29, 202449.6049.6949.1649.6544.323,808
Jan 26, 202449.1949.6049.0449.6044.283,131
Jan 25, 202449.4649.5949.0049.2043.9244,586
Jan 24, 202449.3149.4849.0249.2944.002,841
Jan 23, 202449.4649.5949.2649.3344.042,902
Jan 22, 202449.5849.5949.2349.4744.162,806