Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Xp Credito Agricola - Fundo De Investimento Nas Cadeias Produtivas - Fiagro - Imobiliario (XPCA11.SA)

Compare
7.48
+0.06
+(0.81%)
At close: April 17 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.437.487.407.487.4859,747
Apr 16, 20257.357.437.357.427.4268,550
Apr 15, 20257.327.377.317.347.3454,901
Apr 14, 20257.257.347.257.317.31131,402
Apr 11, 20257.277.297.257.267.2693,840
Apr 10, 20257.187.297.177.277.2775,961
Apr 9, 20257.137.207.107.187.1885,553
Apr 8, 20257.137.177.127.137.1363,887
Apr 7, 20257.167.197.057.137.1398,015
Apr 4, 20257.247.277.147.197.19275,264
Apr 3, 20257.277.307.247.247.2473,716
Apr 2, 20257.307.337.237.267.26113,764
Apr 1, 2025 0.1 Dividend
Apr 1, 20257.257.317.247.287.2890,198
Mar 31, 20257.377.447.377.427.32117,820
Mar 28, 20257.407.427.357.377.27102,671
Mar 27, 20257.317.377.297.377.27112,838
Mar 26, 20257.307.327.307.307.2072,451
Mar 25, 20257.277.357.277.307.20118,365
Mar 24, 20257.407.477.287.347.24175,622
Mar 21, 20257.407.427.297.387.28121,628
Mar 20, 20257.327.497.297.327.22353,609
Mar 19, 20257.127.367.107.307.20134,220
Mar 18, 20257.087.117.047.117.01144,265
Mar 17, 20257.097.137.027.026.93161,287
Mar 14, 20256.967.086.967.056.9574,320
Mar 13, 20256.946.976.936.946.8595,975
Mar 12, 20256.957.006.946.986.89119,250
Mar 11, 20256.966.986.916.956.8693,599
Mar 10, 20256.946.976.916.956.86118,159
Mar 7, 20256.856.976.836.946.85104,187
Mar 6, 20256.856.856.796.826.73157,782
Mar 5, 2025 0.1 Dividend
Mar 5, 20256.786.826.656.796.70163,454
Feb 28, 20256.896.946.886.896.70159,799
Feb 27, 20256.906.956.876.926.7363,107
Feb 26, 20256.956.986.886.896.7081,481
Feb 25, 20256.876.966.856.956.76127,089
Feb 24, 20256.846.886.786.876.68127,648
Feb 21, 20256.796.836.756.826.6392,504
Feb 20, 20256.756.846.736.796.6092,109
Feb 19, 20256.756.796.706.756.5677,091
Feb 18, 20256.646.816.616.756.5698,700
Feb 17, 20256.526.646.496.646.46176,469
Feb 14, 20256.446.546.426.536.35125,322
Feb 13, 20256.356.446.336.436.2594,047
Feb 12, 20256.376.436.336.356.1791,865
Feb 11, 20256.376.386.296.376.19110,381
Feb 10, 20256.306.396.296.336.15114,887
Feb 7, 20256.296.376.296.326.1485,532
Feb 6, 20256.346.386.296.336.1587,885
Feb 5, 20256.366.456.226.386.20202,093
Feb 4, 20256.446.556.326.376.19189,654
Feb 3, 2025 0.1 Dividend
Feb 3, 20256.656.756.476.526.34202,822
Jan 31, 20256.446.826.406.806.51268,970
Jan 30, 20256.326.456.326.446.17266,955
Jan 29, 20256.176.356.176.346.07182,392
Jan 28, 20256.156.206.136.195.93192,270
Jan 27, 20256.206.216.136.165.90158,725
Jan 24, 20256.086.256.076.255.99136,972
Jan 23, 20256.126.146.086.125.8671,626
Jan 22, 20256.096.186.056.125.86172,389
Jan 21, 20256.136.156.066.095.83103,261
Jan 20, 20256.016.186.016.155.89149,867
Jan 17, 20256.016.055.856.035.78279,833
Jan 16, 20256.056.096.016.065.80144,555
Jan 15, 20256.006.066.006.055.80130,884
Jan 14, 20255.946.065.926.045.79139,841
Jan 13, 20255.925.985.905.945.69133,416
Jan 10, 20255.945.985.935.965.7179,125
Jan 9, 20255.926.005.905.985.73168,009
Jan 8, 20255.896.125.815.925.67189,697
Jan 7, 20255.895.925.825.895.6488,208
Jan 6, 20255.915.935.845.905.65133,055
Jan 3, 20255.805.965.765.905.65165,986
Jan 2, 2025 0.01 Dividend
Jan 2, 20255.895.895.695.855.60356,110
Dec 30, 20246.166.375.906.025.76176,471
Dec 27, 20245.916.185.906.155.88132,825
Dec 26, 20245.805.975.755.915.65187,053
Dec 23, 20245.785.905.745.785.53125,567
Dec 20, 20245.745.805.675.725.47322,461
Dec 19, 20245.665.835.655.805.55464,718
Dec 18, 20245.855.885.675.715.46248,152
Dec 17, 20245.955.975.795.855.59145,420
Dec 16, 20246.096.095.905.955.69203,798
Dec 13, 20245.936.155.856.095.82121,882
Dec 12, 20245.845.955.825.935.67155,516
Dec 11, 20245.815.885.775.875.61169,090
Dec 10, 20245.965.965.825.875.61144,145
Dec 9, 20246.006.085.905.965.70179,297
Dec 6, 20246.006.085.956.005.74109,454
Dec 5, 20246.026.115.916.005.74261,043
Dec 4, 20246.196.286.006.015.75132,118
Dec 3, 20246.096.366.056.185.91345,410
Dec 2, 2024 0.04 Dividend
Dec 2, 20246.136.196.056.105.83209,363
Nov 29, 20246.216.476.206.265.95143,239
Nov 28, 20246.536.646.206.265.95297,492
Nov 27, 20246.366.686.306.526.20376,331
Nov 26, 20246.046.326.026.295.98276,333
Nov 25, 20245.956.115.906.045.74231,816
Nov 22, 20245.776.045.755.955.65247,051
Nov 21, 20245.815.835.755.775.48194,831
Nov 19, 20245.805.845.775.815.52150,861
Nov 18, 20245.775.835.745.795.50227,767
Nov 14, 20245.705.815.705.775.48283,611
Nov 13, 20245.775.805.695.715.43248,965
Nov 12, 20245.865.865.775.775.48225,755
Nov 11, 20245.966.035.825.865.57465,830
Nov 8, 20246.026.035.955.965.66234,296
Nov 7, 20246.036.075.966.005.70294,889
Nov 6, 20246.106.105.996.035.73251,740
Nov 5, 20246.006.185.966.075.77400,165
Nov 4, 20246.246.275.955.985.68536,320
Nov 1, 2024 0.04 Dividend
Nov 1, 20245.966.405.606.376.05884,758
Oct 31, 20246.496.606.396.606.23284,569
Oct 30, 20246.676.816.476.516.15391,425
Oct 29, 20246.706.736.636.676.30165,989
Oct 28, 20246.606.746.596.656.28245,799
Oct 25, 20246.766.766.596.706.33333,237
Oct 24, 20247.007.006.656.766.38340,043
Oct 23, 20247.107.137.007.006.61193,961
Oct 22, 20247.127.167.057.086.69149,600
Oct 21, 20247.157.267.107.106.71183,697
Oct 18, 20247.267.297.157.166.76112,219
Oct 17, 20247.197.337.167.256.85116,748
Oct 16, 20247.257.257.157.166.76139,070
Oct 15, 20247.187.237.157.206.80141,536
Oct 14, 20247.227.237.167.176.77178,619
Oct 11, 20247.287.357.127.236.83182,832
Oct 10, 20247.357.387.307.306.89137,885
Oct 9, 20247.347.377.297.346.93106,592
Oct 8, 20247.407.487.327.346.93115,358
Oct 7, 20247.527.537.297.326.91260,695
Oct 4, 20247.507.557.417.487.06130,745
Oct 3, 20247.557.637.517.527.10112,080
Oct 2, 20247.517.647.507.557.13172,795
Oct 1, 2024 0.085 Dividend
Oct 1, 20247.657.707.267.507.08349,895
Sep 30, 20247.867.967.867.927.40125,999
Sep 27, 20247.867.977.837.937.41155,947
Sep 26, 20247.877.947.767.837.32182,300
Sep 25, 20247.907.997.827.857.33242,048
Sep 24, 20247.817.967.807.897.37239,016
Sep 23, 20247.627.777.427.767.25408,517
Sep 20, 20247.998.007.587.647.14821,325
Sep 19, 20248.148.187.997.997.47847,327
Sep 18, 20248.768.798.698.698.12220,305
Sep 17, 20248.758.788.748.768.1895,688
Sep 16, 20248.798.798.738.748.17122,950
Sep 13, 20248.728.798.708.798.21147,627
Sep 12, 20248.748.758.688.718.14109,694
Sep 11, 20248.718.778.698.718.14114,019
Sep 10, 20248.728.828.698.698.12120,381
Sep 9, 20248.738.738.668.728.15115,075
Sep 6, 20248.708.738.648.738.16130,291
Sep 5, 20248.728.738.688.708.13116,933
Sep 4, 20248.738.758.668.708.13155,691
Sep 3, 20248.788.788.708.718.14129,657
Sep 2, 2024 0.1 Dividend
Sep 2, 20248.828.838.708.748.17177,517
Aug 30, 20248.928.968.878.928.24198,258
Aug 29, 20248.908.958.878.908.22133,185
Aug 28, 20248.838.958.818.858.18265,504
Aug 27, 20248.818.848.798.838.16162,472
Aug 26, 20248.768.808.748.788.11122,523
Aug 23, 20248.718.758.708.748.07121,678
Aug 22, 20248.678.768.668.688.02192,760
Aug 21, 20248.608.678.608.678.01141,464
Aug 20, 20248.618.688.598.688.02145,331
Aug 19, 20248.538.688.508.607.94180,986
Aug 16, 20248.408.578.368.537.88179,586
Aug 15, 20248.268.358.258.347.70174,919
Aug 14, 20248.238.268.198.257.62108,838
Aug 13, 20248.188.278.168.237.6098,562
Aug 12, 20248.158.198.128.187.56114,027
Aug 9, 20248.188.218.128.157.53109,087
Aug 8, 20248.208.208.158.187.5671,445
Aug 7, 20248.168.248.158.187.5681,058
Aug 6, 20248.118.168.098.167.5482,565
Aug 5, 20248.088.148.018.117.49192,422
Aug 2, 20248.098.148.088.107.4897,065
Aug 1, 2024 0.11 Dividend
Aug 1, 20248.038.128.038.097.47117,690
Jul 31, 20248.078.158.068.127.40178,013
Jul 30, 20248.088.118.028.067.35163,961
Jul 29, 20248.198.218.078.107.38186,183
Jul 26, 20248.198.228.158.197.46202,918
Jul 25, 20248.238.238.158.197.46158,438
Jul 24, 20248.218.248.178.207.47104,824
Jul 23, 20248.238.268.158.197.46140,710
Jul 22, 20248.278.288.168.247.51175,906
Jul 19, 20248.208.278.128.277.54106,360
Jul 18, 20248.148.238.108.177.45143,629
Jul 17, 20248.078.148.078.117.39137,318
Jul 16, 20248.068.088.038.067.35133,147
Jul 15, 20248.108.158.018.047.33202,841
Jul 12, 20248.028.118.008.097.37110,363
Jul 11, 20247.968.027.938.007.29135,527
Jul 10, 20247.958.007.917.967.25179,829
Jul 9, 20247.987.987.897.957.25107,954
Jul 8, 20247.917.997.837.977.26291,446
Jul 5, 20247.857.947.857.897.19117,558
Jul 4, 20247.827.867.817.857.15108,887
Jul 3, 20247.857.897.767.837.14174,899
Jul 2, 20247.967.967.757.857.15328,669
Jul 1, 2024 0.09 Dividend
Jul 1, 20248.028.027.927.957.25183,362
Jun 28, 20248.058.158.058.147.34167,966
Jun 27, 20248.038.088.028.067.26184,974
Jun 26, 20248.088.107.958.037.24269,176
Jun 25, 20248.058.158.048.077.27184,048
Jun 24, 20248.038.098.008.057.26257,204
Jun 21, 20248.028.078.008.037.24141,503
Jun 20, 20248.058.097.958.027.23161,839
Jun 19, 20247.988.107.988.047.25145,188
Jun 18, 20247.978.107.978.047.25152,391
Jun 17, 20248.058.167.988.047.25204,859
Jun 14, 20247.928.097.908.037.24162,372
Jun 13, 20247.888.007.857.907.12274,358
Jun 12, 20248.118.137.767.877.09434,711
Jun 11, 20248.198.218.108.117.31171,246
Jun 10, 20248.238.258.188.187.37120,606
Jun 7, 20248.228.258.188.217.40153,889
Jun 6, 20248.218.238.198.227.41114,044
Jun 5, 20248.238.258.178.197.38151,413
Jun 4, 20248.268.298.208.227.41157,579
Jun 3, 2024 0.1 Dividend
Jun 3, 20248.278.318.228.247.43177,794
May 31, 20248.338.378.308.367.44242,140
May 29, 20248.358.398.308.317.40157,151
May 28, 20248.358.368.318.347.4392,878
May 27, 20248.408.408.318.367.44151,897
May 24, 20248.418.428.358.407.48115,766
May 23, 20248.408.428.388.407.4880,595
May 22, 20248.408.408.318.407.48123,836
May 21, 20248.408.438.358.407.48129,431
May 20, 20248.348.408.328.387.46152,140
May 17, 20248.308.358.258.347.43141,396
May 16, 20248.298.338.278.297.38174,946
May 15, 20248.238.338.228.297.38223,681
May 14, 20248.298.328.228.227.32147,263
May 13, 20248.398.398.268.297.38271,716
May 10, 20248.408.438.348.397.47182,222
May 9, 20248.488.488.358.407.48154,081
May 8, 20248.488.508.468.487.5577,856
May 7, 20248.518.528.468.487.5597,820
May 6, 20248.578.598.468.527.59190,618
May 3, 20248.518.598.438.567.62109,315
May 2, 2024 0.1 Dividend
May 2, 20248.468.538.418.507.57123,692
Apr 30, 20248.588.618.548.567.53115,456
Apr 29, 20248.518.628.408.577.54165,094
Apr 26, 20248.548.638.518.517.49147,478
Apr 25, 20248.608.628.478.527.50182,623
Apr 24, 20248.638.668.588.607.57112,662
Apr 23, 20248.658.708.618.647.60119,412
Apr 22, 20248.758.758.658.667.62150,654
Apr 19, 20248.718.758.708.747.6971,629
Apr 18, 20248.688.758.678.717.67127,153
Apr 17, 20248.678.808.658.687.64219,870