FII Projeto Agua Branca

FPAB11
🏛️ brazil →
208.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 189.82 189.82 189.82 189.82 0.0M
2023-12-26 186.98 189.82 186.98 189.82 0.0M
2023-12-20 185.07 185.07 185.07 185.07 0.0M
2023-12-19 185.07 185.07 185.07 185.07 0.0M
2023-12-18 189.81 189.81 185.07 185.07 0.0M
2023-12-15 189.81 189.81 189.81 189.81 0.0M
2023-12-14 186.97 186.97 186.02 186.02 0.0M
2023-12-13 186.49 186.49 185.07 185.07 0.0M
2023-12-12 185.07 187.92 184.12 187.92 0.0M
2023-12-11 185.07 185.07 183.17 183.17 0.0M
2023-12-08 185.07 185.07 185.07 185.07 0.0M
2023-12-06 184.12 184.12 180.33 180.33 0.0M
2023-12-04 189.82 189.82 182.22 182.22 0.0M
2023-12-01 180.34 191.57 180.34 191.57 0.0M
2023-11-30 192.35 192.35 184.97 191.61 0.0M
2023-11-29 193.70 194.61 193.70 194.61 0.0M
2023-11-28 193.71 194.61 190.86 194.61 0.0M
2023-11-27 193.70 193.70 193.70 193.70 0.0M
2023-11-24 192.18 193.70 192.18 193.70 0.0M
2023-11-23 188.97 192.18 188.97 192.18 0.0M
2023-11-22 188.97 188.97 188.96 188.97 0.0M
2023-11-21 184.25 188.97 184.25 188.97 0.0M
2023-11-17 184.25 184.25 184.25 184.25 0.0M
2023-11-16 184.24 184.25 182.37 184.25 0.0M
2023-11-14 184.24 184.25 184.24 184.25 0.0M
2023-11-13 184.25 184.25 179.53 179.53 0.0M
2023-11-10 183.30 183.30 181.42 181.42 0.0M
2023-11-08 180.52 181.42 179.53 179.53 0.0M
2023-11-06 186.04 187.08 186.04 187.08 0.0M
2023-11-03 187.07 187.08 187.07 187.08 0.0M
2023-10-31 184.50 185.53 184.50 185.53 0.0M
2023-10-30 185.02 185.02 176.16 176.16 0.0M
2023-10-27 184.94 185.04 184.94 185.04 0.0M
2023-10-26 178.03 185.04 178.03 185.04 0.0M
2023-10-25 183.66 183.66 177.09 177.09 0.0M
2023-10-24 184.59 184.59 183.37 183.37 0.0M
2023-10-23 189.33 189.33 183.66 183.66 0.0M
2023-10-20 184.79 187.47 183.18 183.18 0.0M
2023-10-19 190.21 190.21 190.20 190.21 0.0M
2023-10-18 190.21 190.21 184.59 184.59 0.0M
2023-10-17 192.08 192.08 191.15 191.15 0.0M
2023-10-16 192.08 195.83 192.08 192.08 0.0M
2023-10-13 192.08 192.08 192.08 192.08 0.0M
2023-10-10 191.15 191.15 191.15 191.15 0.0M
2023-10-09 191.15 191.15 190.21 190.21 0.0M
2023-10-06 189.39 190.21 189.39 190.21 0.0M
2023-10-05 189.27 189.27 189.27 189.27 0.0M
2023-10-04 188.34 188.34 188.34 188.34 0.0M
2023-10-03 187.40 187.40 187.40 187.40 0.0M
2023-10-02 186.57 187.40 186.57 187.40 0.0M
2023-09-29 188.42 188.42 186.57 186.57 0.0M
2023-09-28 187.02 187.02 185.62 185.62 0.0M
2023-09-27 186.56 186.56 185.62 185.62 0.0M
2023-09-26 186.56 186.56 185.62 185.62 0.0M
2023-09-25 187.49 187.49 186.56 186.56 0.0M
2023-09-22 188.39 188.42 187.49 187.49 0.0M
2023-09-21 188.39 188.39 187.49 187.49 0.0M
2023-09-20 188.39 188.39 185.62 188.37 0.0M
2023-09-19 188.39 188.42 185.62 185.62 0.0M
2023-09-18 188.52 188.53 186.56 188.53 0.0M
2023-09-15 192.45 192.45 188.52 188.52 0.0M
2023-09-14 192.43 192.45 192.43 192.45 0.0M
2023-09-13 191.69 191.69 191.69 191.69 0.0M
2023-09-12 192.41 192.42 190.75 190.75 0.0M
2023-09-11 174.43 174.43 174.43 174.43 0.0M
2023-09-09 203.01 203.01 203.01 203.01 0.0M
2023-09-08 189.34 189.37 189.34 189.36 0.0M
2023-09-06 175.36 192.13 175.36 189.36 0.0M
2023-09-05 192.44 192.44 192.44 192.44 0.0M
2023-09-04 192.44 192.44 186.56 186.56 0.0M
2023-09-02 209.95 209.95 209.95 209.95 0.0M
2023-09-01 195.84 195.84 195.84 195.84 0.0M
2023-08-31 185.72 187.96 185.72 187.96 0.0M
2023-08-30 185.72 185.72 184.04 185.72 0.0M
2023-08-29 184.05 184.05 184.04 184.04 0.0M
2023-08-28 186.65 186.65 184.04 184.04 0.0M
2023-08-25 194.08 194.08 185.73 185.73 0.0M
2023-08-24 181.11 185.73 181.08 185.73 0.0M
2023-08-23 184.45 184.61 184.45 184.57 0.0M
2023-08-22 178.29 184.53 178.29 184.46 0.0M
2023-08-21 168.76 171.81 168.76 171.81 0.0M
2023-08-18 168.19 170.14 168.18 168.27 0.0M
2023-08-17 170.87 170.87 168.13 170.14 0.0M
2023-08-16 172.26 172.26 167.83 170.87 0.0M
2023-08-15 175.91 175.91 173.82 173.82 0.0M
2023-08-14 181.08 185.71 173.82 173.82 0.0M
2023-08-11 167.64 167.64 167.64 167.64 0.0M
2023-08-10 180.84 180.84 167.15 177.37 0.0M
2023-08-09 180.89 180.90 167.15 180.85 0.0M
2023-08-08 180.61 180.94 180.61 180.94 0.0M
2023-08-07 180.10 180.98 171.80 180.98 0.0M
2023-08-03 170.39 171.80 162.56 171.80 0.0M
2023-08-02 170.39 170.39 170.39 170.39 0.0M
2023-08-01 176.35 179.13 168.37 168.37 0.0M
2023-07-31 164.78 168.38 164.78 168.38 0.0M
2023-07-28 157.58 157.58 157.58 157.58 0.0M
2023-07-27 157.58 157.59 157.58 157.58 0.0M
2023-07-26 165.68 165.68 157.58 157.58 0.0M
2023-07-25 147.68 165.66 147.68 147.69 0.0M
2023-07-24 145.88 147.63 145.88 147.63 0.0M
2023-07-21 154.62 154.62 154.62 154.62 0.0M
2023-07-19 165.69 165.69 165.69 165.69 0.0M
2023-07-18 166.32 166.32 166.32 166.32 0.0M
2023-07-17 165.75 166.58 165.75 166.58 0.0M
2023-07-14 153.07 166.58 153.07 166.58 0.0M
2023-07-12 153.07 153.07 153.07 153.07 0.0M
2023-07-11 153.07 153.07 153.06 153.06 0.0M
2023-07-10 153.07 153.07 144.08 144.08 0.0M
2023-07-07 157.63 157.63 146.78 153.07 0.0M
2023-07-05 157.63 157.63 157.63 157.63 0.0M
2023-07-03 162.10 162.10 157.63 157.63 0.0M
2023-06-30 167.04 167.04 167.04 167.04 0.0M
2023-06-29 168.37 168.37 165.25 165.25 0.0M
2023-06-28 164.79 168.96 154.05 154.05 0.0M
2023-06-27 165.15 165.29 161.14 161.14 0.0M
2023-06-26 156.89 161.13 156.89 161.13 0.0M
2023-06-23 156.91 156.91 156.91 156.91 0.0M
2023-06-22 155.84 156.91 155.84 156.91 0.0M
2023-06-21 156.91 156.91 156.91 156.91 0.0M
2023-06-20 157.09 157.09 156.87 156.91 0.0M
2023-06-19 152.22 157.13 152.22 157.09 0.0M
2023-06-16 147.78 152.22 147.78 152.22 0.0M
2023-06-15 142.41 142.41 142.41 142.41 0.0M
2023-06-14 141.51 141.51 141.51 141.51 0.0M
2023-06-13 147.77 147.77 147.77 147.77 0.0M
2023-06-12 142.32 156.73 142.32 147.77 0.0M
2023-06-09 143.12 143.30 142.32 142.32 0.0M
2023-06-07 142.41 143.20 142.41 143.20 0.0M
2023-06-06 141.50 143.21 141.50 142.41 0.0M
2023-06-05 141.50 141.50 141.50 141.50 0.0M
2023-06-02 134.35 143.12 134.35 141.50 0.0M
2023-06-01 131.84 133.42 129.87 129.87 0.0M
2023-05-31 131.76 131.76 131.76 131.76 0.0M
2023-05-30 131.63 157.02 131.63 141.47 0.0M
2023-05-26 129.10 129.10 129.10 129.10 0.0M
2023-05-25 128.21 128.21 128.21 128.21 0.0M
2023-05-24 128.91 129.10 128.21 128.21 0.0M
2023-05-23 128.21 128.92 128.21 128.21 0.0M
2023-05-22 125.56 128.21 125.56 128.21 0.0M
2023-05-19 125.56 125.56 125.56 125.56 0.0M
2023-05-18 124.68 124.68 124.68 124.68 0.0M
2023-05-17 123.79 123.79 123.79 123.79 0.0M
2023-05-16 122.91 127.51 122.91 127.51 0.0M
2023-05-15 124.76 124.76 122.02 124.75 0.0M
2023-05-12 121.14 121.14 121.14 121.14 0.0M
2023-05-10 119.19 119.20 119.19 119.20 0.0M
2023-05-09 119.19 119.19 118.49 118.49 0.0M
2023-05-08 119.19 119.19 119.19 119.19 0.0M
2023-05-06 134.80 134.80 134.80 134.80 0.0M
2023-05-05 119.19 119.19 118.49 119.19 0.0M
2023-05-04 119.19 119.19 119.19 119.19 0.0M
2023-05-03 119.36 119.36 119.36 119.36 0.0M
2023-05-02 117.60 119.36 117.60 119.36 0.0M
2023-04-28 118.52 118.52 116.81 116.81 0.0M
2023-04-27 118.51 118.52 116.81 116.81 0.0M
2023-04-26 118.52 118.52 117.68 117.68 0.0M
2023-04-25 116.81 118.52 116.81 118.52 0.0M
2023-04-24 118.52 118.52 115.93 118.52 0.0M
2023-04-20 115.05 118.54 115.05 118.54 0.0M
2023-04-19 116.48 116.49 116.48 116.49 0.0M
2023-04-18 116.48 116.48 116.48 116.48 0.0M
2023-04-17 114.15 115.93 114.15 114.17 0.0M
2023-04-14 110.66 114.15 108.90 114.15 0.0M
2023-04-13 111.54 111.55 110.66 110.66 0.0M
2023-04-12 114.15 114.15 114.15 114.15 0.0M
2023-04-11 112.42 114.15 108.02 114.15 0.0M
2023-04-10 114.17 114.17 112.42 112.42 0.0M
2023-04-06 114.17 114.17 109.78 109.79 0.0M
2023-04-05 107.15 114.17 107.15 114.17 0.0M
2023-04-04 118.56 118.56 112.42 112.42 0.0M
2023-04-03 118.56 119.98 118.55 119.44 0.0M
2023-03-31 117.72 117.72 117.72 117.72 0.0M
2023-03-30 117.73 117.73 117.72 117.72 0.0M
2023-03-29 117.68 117.69 117.64 117.64 0.0M
2023-03-28 117.68 117.70 117.66 117.69 0.0M
2023-03-27 115.11 117.72 114.24 117.70 0.0M
2023-03-24 119.22 119.22 117.73 117.73 0.0M
2023-03-23 119.47 119.47 108.14 108.14 0.0M
2023-03-22 121.21 121.22 119.47 121.21 0.0M
2023-03-21 119.48 121.22 119.48 121.22 0.0M
2023-03-20 121.21 121.21 118.69 118.69 0.0M
2023-03-17 121.22 121.22 121.20 121.22 0.0M
2023-03-16 121.13 121.22 121.13 121.22 0.0M
2023-03-15 120.66 121.22 120.66 121.21 0.0M
2023-03-14 118.58 120.67 117.74 119.91 0.0M
2023-03-13 117.30 120.63 117.30 118.58 0.0M
2023-03-10 120.77 120.77 117.30 117.30 0.0M
2023-03-09 118.60 118.60 118.60 118.60 0.0M
2023-03-08 120.77 120.77 120.76 120.77 0.0M
2023-03-07 117.74 118.60 117.73 118.16 0.0M
2023-03-06 117.74 119.47 117.29 117.29 0.0M
2023-03-03 117.72 120.68 117.72 120.67 0.0M
2023-03-02 120.75 120.75 116.87 116.87 0.0M
2023-03-01 116.90 123.82 113.65 116.86 0.0M
2023-02-28 120.16 120.64 116.39 116.39 0.0M
2023-02-27 119.40 119.41 117.26 117.26 0.0M
2023-02-24 119.41 119.41 116.44 117.26 0.0M
2023-02-23 119.33 119.40 117.68 117.68 0.0M
2023-02-22 119.40 119.40 118.89 118.89 0.0M
2023-02-17 120.65 120.65 118.03 118.07 0.0M
2023-02-16 120.70 120.70 116.83 117.48 0.0M
2023-02-15 118.55 119.58 118.12 118.12 0.0M
2023-02-14 120.70 120.70 116.39 116.39 0.0M
2023-02-13 122.40 122.40 116.38 120.01 0.0M
2023-02-10 122.38 122.38 117.86 120.70 0.0M
2023-02-09 116.44 122.40 116.44 119.84 0.0M
2023-02-08 118.13 119.75 117.26 117.26 0.0M
2023-02-07 119.80 123.06 116.39 116.39 0.0M
2023-02-06 122.42 123.27 114.67 114.67 0.0M
2023-02-03 122.82 122.82 118.98 119.01 0.0M
2023-02-02 122.86 122.86 118.13 122.82 0.0M
2023-02-01 118.13 124.15 118.13 124.15 0.0M
2023-01-31 116.71 116.71 115.86 116.71 0.0M
2023-01-30 119.25 119.25 115.85 116.71 0.0M
2023-01-27 119.25 119.25 117.56 117.56 0.0M
2023-01-26 117.56 119.25 117.56 119.25 0.0M
2023-01-25 118.41 118.41 117.56 118.41 0.0M
2023-01-24 119.26 119.26 118.41 119.26 0.0M
2023-01-23 118.41 121.80 118.41 118.41 0.0M
2023-01-20 118.97 118.97 118.41 118.41 0.0M
2023-01-19 117.57 119.26 117.56 117.56 0.0M
2023-01-18 116.71 119.25 116.71 116.71 0.0M
2023-01-17 116.70 116.96 115.85 115.85 0.0M
2023-01-16 115.00 121.81 114.96 116.70 0.0M
2023-01-13 115.00 115.00 113.30 115.00 0.0M
2023-01-12 114.15 115.00 113.30 115.00 0.0M
2023-01-11 115.00 115.00 113.30 115.00 0.0M
2023-01-10 115.00 115.00 114.99 115.00 0.0M
2023-01-09 115.00 115.00 109.05 115.00 0.0M
2023-01-06 115.85 115.85 115.00 115.00 0.0M
2023-01-05 119.25 119.25 115.26 115.85 0.0M
2023-01-04 119.02 119.02 115.85 115.85 0.0M
2023-01-03 124.36 124.36 115.27 118.41 0.0M
2023-01-02 126.07 126.07 124.36 124.36 0.0M