FII Caixa Agencias

CXAG11
🏛️ brazil →
74.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 75.55 75.55 75.55 75.55 0.1K
10:15 75.03 75.04 74.43 74.43 0.4K
10:20 75.00 75.00 74.51 74.51 0.0K
11:00 74.99 74.99 74.99 74.99 0.1K
11:05 74.63 74.63 74.63 74.63 0.0K
12:25 74.91 74.91 74.91 74.91 0.0K
12:30 74.68 74.68 74.68 74.68 0.0K
13:10 74.68 74.68 74.68 74.68 0.0K
13:20 74.91 74.91 74.91 74.91 0.0K
13:25 74.69 74.69 74.69 74.69 0.0K
13:30 74.89 74.89 74.89 74.89 0.0K
13:35 74.67 74.67 74.67 74.67 0.0K
14:10 74.85 74.85 74.85 74.85 0.0K
14:15 74.73 74.73 74.73 74.73 0.0K
14:45 74.85 74.85 74.73 74.73 0.0K
14:50 74.88 74.88 74.74 74.74 0.0K
14:55 74.88 74.88 74.88 74.88 0.0K
15:00 74.74 74.74 74.66 74.66 0.0K
15:15 74.88 74.88 74.88 74.88 0.0K
15:20 74.67 74.67 74.67 74.67 0.0K
15:25 74.85 74.85 74.85 74.85 0.0K
15:45 74.69 74.69 74.69 74.69 0.0K
16:10 74.84 75.04 74.84 75.02 0.3K
16:35 74.89 74.89 74.89 74.89 0.0K
16:55 74.89 74.89 74.89 74.89 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 75.55 75.55 74.43 74.89 0.0M
2025-09-25 74.76 74.96 74.49 74.80 0.0M
2025-09-24 74.08 74.77 74.08 74.77 0.0M
2025-09-23 74.99 75.07 74.06 74.76 0.0M
2025-09-22 75.50 75.50 73.88 74.80 0.0M
2025-09-19 74.90 75.19 74.41 74.89 0.0M
2025-09-18 74.05 75.10 74.05 74.89 0.0M
2025-09-17 74.47 75.74 74.35 75.10 0.0M
2025-09-16 74.25 76.00 73.64 75.99 0.0M
2025-09-15 73.70 73.85 73.04 73.63 0.0M
2025-09-12 73.90 74.25 73.70 73.70 0.0M
2025-09-11 73.85 73.85 73.74 73.76 0.0M
2025-09-10 73.70 73.82 73.57 73.77 0.0M
2025-09-09 73.60 73.69 73.50 73.69 0.0M
2025-09-08 73.42 73.70 73.28 73.56 0.0M
2025-09-05 73.10 73.51 73.10 73.42 0.0M
2025-09-04 73.81 73.82 73.03 73.18 0.0M
2025-09-03 73.05 74.96 73.05 73.81 0.0M
2025-09-02 72.80 75.00 72.80 73.80 0.0M
2025-09-01 73.90 73.90 72.85 73.58 0.0M
2025-08-29 72.61 73.29 72.16 73.29 0.0M
2025-08-28 72.12 72.60 71.57 72.60 0.0M
2025-08-27 72.48 72.51 72.18 72.47 0.0M
2025-08-26 72.48 72.51 72.31 72.48 0.0M
2025-08-25 72.50 72.50 72.23 72.50 0.0M
2025-08-22 72.75 73.14 72.75 73.14 0.0M
2025-08-21 73.05 73.50 72.71 72.72 0.0M
2025-08-20 74.20 74.20 73.02 73.02 0.0M
2025-08-19 74.00 74.16 73.70 74.16 0.0M
2025-08-18 73.15 74.22 73.15 74.00 0.0M
2025-08-15 73.86 74.24 72.75 74.24 0.0M
2025-08-14 73.40 74.00 73.31 74.00 0.0M
2025-08-13 72.75 74.00 72.75 73.30 0.0M
2025-08-12 72.75 73.29 72.65 72.80 0.0M
2025-08-11 73.99 73.99 72.51 73.10 0.0M
2025-08-08 74.13 74.57 72.52 73.99 0.0M
2025-08-07 74.75 74.75 73.69 74.13 0.0M
2025-08-06 72.50 74.75 71.70 74.75 0.0M
2025-08-05 73.39 73.80 71.50 71.99 0.0M
2025-08-04 74.20 74.20 72.60 72.90 0.0M
2025-08-01 74.81 75.05 71.50 73.50 0.0M
2025-07-31 75.07 75.96 74.14 74.76 0.0M
2025-07-30 75.96 75.96 74.12 75.07 0.0M
2025-07-29 74.13 76.00 73.51 76.00 0.0M
2025-07-28 74.75 74.80 73.41 73.41 0.0M
2025-07-25 74.64 74.98 73.62 74.05 0.0M
2025-07-24 73.52 75.57 73.52 73.90 0.0M
2025-07-23 73.34 75.80 72.76 74.00 0.0M
2025-07-22 72.52 76.99 72.52 73.34 0.0M
2025-07-21 72.01 74.58 72.01 72.75 0.0M
2025-07-18 74.44 75.88 73.09 73.79 0.0M
2025-07-17 74.66 74.75 73.83 74.00 0.0M
2025-07-16 74.00 74.76 73.86 73.86 0.0M
2025-07-15 74.58 74.79 73.84 74.00 0.0M
2025-07-14 74.37 75.45 73.79 73.84 0.0M
2025-07-11 73.50 75.46 73.50 73.63 0.0M
2025-07-10 72.76 75.50 72.76 75.17 0.0M
2025-07-09 73.48 73.70 73.25 73.44 0.0M
2025-07-08 73.97 73.97 73.23 73.59 0.0M
2025-07-07 72.31 73.29 72.02 73.23 0.0M
2025-07-04 73.00 73.75 72.51 73.30 0.0M
2025-07-03 74.99 74.99 72.30 73.52 0.0M
2025-07-02 74.30 79.87 73.99 74.51 0.0M
2025-07-01 74.43 74.43 73.72 74.31 0.0M
2025-06-30 70.98 74.70 70.98 74.43 0.0M
2025-06-27 71.85 71.87 71.53 71.86 0.0M
2025-06-26 70.93 71.87 70.93 71.45 0.0M
2025-06-25 71.77 72.07 71.39 71.86 0.0M
2025-06-24 70.89 71.67 70.89 71.67 0.0M
2025-06-23 72.25 72.36 71.73 72.23 0.0M
2025-06-20 72.79 72.79 71.25 72.05 0.0M
2025-06-18 72.94 72.94 72.27 72.68 0.0M
2025-06-17 72.05 72.80 72.05 72.50 0.0M
2025-06-16 72.49 72.99 71.85 72.05 0.0M
2025-06-13 71.50 72.50 71.10 72.50 0.0M
2025-06-12 71.20 72.11 71.02 71.75 0.0M
2025-06-11 72.24 72.24 71.77 72.08 0.0M
2025-06-10 72.26 72.98 71.43 71.97 0.0M
2025-06-09 72.65 72.65 72.25 72.48 0.0M
2025-06-06 72.72 72.76 72.65 72.65 0.0M
2025-06-05 72.45 72.73 72.13 72.72 0.0M
2025-06-04 72.75 73.50 72.11 72.45 0.0M
2025-06-03 72.40 72.74 72.10 72.74 0.0M
2025-06-02 72.88 72.88 72.13 72.47 0.0M
2025-05-30 72.43 73.28 71.34 72.96 0.0M
2025-05-29 73.35 74.29 71.52 72.40 0.0M
2025-05-28 71.34 74.29 71.34 73.18 0.0M
2025-05-27 71.87 71.88 71.49 71.68 0.0M
2025-05-26 71.54 72.05 70.85 71.88 0.0M
2025-05-23 71.48 72.49 71.36 72.24 0.0M
2025-05-22 71.20 71.45 71.00 71.39 0.0M
2025-05-21 70.50 71.19 70.50 71.19 0.0M
2025-05-20 71.01 71.50 69.99 70.85 0.0M
2025-05-19 71.33 71.50 71.10 71.50 0.0M
2025-05-16 70.81 71.89 70.81 71.33 0.0M
2025-05-15 71.24 71.55 70.80 71.32 0.0M
2025-05-14 71.25 71.25 70.00 71.24 0.0M
2025-05-13 71.01 71.50 70.86 71.25 0.0M
2025-05-12 71.22 71.22 70.70 71.01 0.0M
2025-05-09 71.00 71.22 70.52 71.22 0.0M
2025-05-08 69.20 71.89 69.20 70.65 0.0M
2025-05-07 71.30 71.39 68.99 69.50 0.0M
2025-05-06 70.66 71.30 70.66 71.30 0.0M
2025-05-05 71.25 71.42 70.99 71.25 0.0M
2025-05-02 70.58 71.30 70.20 70.90 0.0M
2025-04-30 70.90 71.30 70.90 71.30 0.0M
2025-04-29 70.74 71.05 70.56 70.95 0.0M
2025-04-28 70.83 71.09 70.42 70.99 0.0M
2025-04-25 70.31 70.61 70.21 70.31 0.0M
2025-04-24 71.35 71.35 70.79 70.81 0.0M
2025-04-23 71.90 71.90 71.00 71.37 0.0M
2025-04-22 70.59 72.00 70.40 72.00 0.0M
2025-04-17 70.30 70.90 70.30 70.59 0.0M
2025-04-16 69.87 70.38 69.70 70.30 0.0M
2025-04-15 69.70 69.98 69.70 69.87 0.0M
2025-04-14 69.49 69.85 69.49 69.70 0.0M
2025-04-11 69.52 69.52 69.13 69.49 0.0M
2025-04-10 69.03 69.55 69.03 69.37 0.0M
2025-04-09 69.70 69.70 69.03 69.03 0.0M
2025-04-08 69.30 69.90 69.30 69.73 0.0M
2025-04-07 69.50 70.40 69.25 69.70 0.0M
2025-04-04 69.95 69.95 69.70 69.72 0.0M
2025-04-03 71.00 71.00 69.71 69.95 0.0M
2025-04-02 70.49 70.61 69.29 70.40 0.0M
2025-04-01 70.99 71.99 69.14 69.79 0.0M
2025-03-31 70.45 74.25 69.71 69.72 0.0M
2025-03-28 70.60 70.60 69.52 69.77 0.0M
2025-03-27 70.49 70.49 69.70 69.90 0.0M
2025-03-26 69.90 71.28 69.53 70.19 0.0M
2025-03-25 70.10 70.10 69.89 70.05 0.0M
2025-03-24 70.99 71.00 70.60 70.80 0.0M
2025-03-21 70.97 71.24 70.60 70.99 0.0M
2025-03-20 70.61 71.00 70.61 70.97 0.0M
2025-03-19 71.00 72.79 70.39 70.61 0.0M
2025-03-18 70.06 74.50 70.01 70.86 0.0M
2025-03-17 71.70 74.48 70.09 70.89 0.0M
2025-03-14 70.80 74.99 70.80 71.68 0.0M
2025-03-13 70.92 77.00 70.92 71.31 0.0M
2025-03-12 70.50 76.91 70.50 71.00 0.0M
2025-03-11 70.40 74.60 70.33 70.50 0.0M
2025-03-10 70.98 70.98 70.30 70.40 0.0M
2025-03-07 70.67 70.99 70.50 70.58 0.0M
2025-03-06 70.30 70.99 70.30 70.67 0.0M
2025-03-05 71.00 71.00 70.77 70.79 0.0M
2025-02-28 70.00 71.28 70.00 71.00 0.0M
2025-02-27 70.38 70.77 69.67 70.00 0.0M
2025-02-26 69.81 70.19 69.34 69.67 0.0M
2025-02-25 70.25 70.97 70.13 70.15 0.0M
2025-02-24 70.67 71.10 70.32 70.96 0.0M
2025-02-21 71.90 72.89 70.68 71.37 0.0M
2025-02-20 71.39 71.70 71.01 71.70 0.0M
2025-02-19 70.60 71.49 70.50 71.39 0.0M
2025-02-18 71.49 71.91 70.60 70.85 0.0M
2025-02-17 70.55 71.18 70.55 70.89 0.0M
2025-02-14 70.11 71.20 70.10 71.18 0.0M
2025-02-13 70.29 70.88 70.01 70.11 0.0M
2025-02-12 70.83 72.50 70.57 71.00 0.0M
2025-02-11 70.90 72.64 70.36 71.50 0.0M
2025-02-10 70.81 71.50 69.51 70.90 0.0M
2025-02-07 70.81 70.81 70.06 70.81 0.0M
2025-02-06 70.07 71.95 70.00 70.10 0.0M
2025-02-05 70.00 71.74 68.03 70.78 0.0M
2025-02-04 71.94 72.66 70.00 70.43 0.0M
2025-02-03 71.04 72.67 71.04 72.67 0.0M
2025-01-31 72.00 74.12 72.00 73.37 0.0M
2025-01-30 71.11 72.35 71.11 72.00 0.0M
2025-01-29 71.53 71.54 70.02 71.54 0.0M
2025-01-28 71.76 73.12 70.53 71.54 0.0M
2025-01-27 73.21 73.48 71.41 71.77 0.0M
2025-01-24 73.97 73.98 72.51 73.21 0.0M
2025-01-23 73.00 73.99 72.50 73.28 0.0M
2025-01-22 73.31 74.24 72.86 73.43 0.0M
2025-01-21 74.30 74.56 73.55 74.24 0.0M
2025-01-20 74.85 74.85 73.18 74.30 0.0M
2025-01-17 74.91 75.00 74.30 74.85 0.0M
2025-01-16 73.85 74.92 73.85 74.46 0.0M
2025-01-15 74.19 75.00 73.84 73.85 0.0M
2025-01-14 72.07 74.29 72.07 74.20 0.0M
2025-01-13 73.11 73.99 72.22 73.55 0.0M
2025-01-10 72.19 73.11 71.03 73.11 0.0M
2025-01-09 71.90 73.04 71.90 72.96 0.0M
2025-01-08 73.11 73.11 71.57 73.02 0.0M
2025-01-07 71.56 73.11 71.56 72.99 0.0M
2025-01-06 72.53 73.08 71.52 73.00 0.0M
2025-01-03 73.09 73.09 72.51 72.53 0.0M
2025-01-02 72.84 73.00 71.02 72.40 0.0M