FII VBI Agro

PLAG11
🏛️ brazil →
50.37
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 49.75 49.75 49.75 49.75 0.0K
10:05 49.60 49.60 49.60 49.60 0.1K
10:35 49.60 49.60 49.60 49.60 0.0K
10:50 49.60 49.60 49.60 49.60 0.0K
10:55 49.60 49.60 49.60 49.60 0.1K
11:00 49.75 49.75 49.75 49.75 0.0K
11:20 49.75 49.75 49.75 49.75 0.0K
11:25 49.75 49.75 49.75 49.75 0.0K
11:40 49.75 49.75 49.75 49.75 0.0K
11:45 49.75 49.75 49.75 49.75 0.0K
11:55 49.75 49.75 49.75 49.75 0.0K
12:20 49.75 49.75 49.75 49.75 0.0K
12:30 49.73 49.73 49.73 49.73 0.0K
12:40 49.73 49.74 49.72 49.74 0.0K
12:45 49.74 49.74 49.74 49.74 0.0K
12:50 49.74 49.74 49.74 49.74 0.0K
13:00 49.71 49.71 49.71 49.71 0.0K
13:05 49.73 49.73 49.73 49.73 0.0K
13:25 49.71 49.71 49.71 49.71 0.0K
13:30 49.70 49.70 49.70 49.70 0.0K
13:35 49.70 49.70 49.70 49.70 0.0K
14:10 49.68 49.68 49.67 49.67 0.0K
14:15 49.67 49.67 49.67 49.67 0.0K
14:20 49.65 49.65 49.65 49.65 0.0K
14:25 49.60 49.60 49.60 49.60 0.1K
14:35 49.59 49.59 49.57 49.57 0.0K
14:45 49.55 49.55 49.55 49.55 0.0K
14:50 49.53 49.53 49.53 49.53 0.0K
15:00 49.52 49.52 49.52 49.52 0.1K
15:05 49.52 49.52 49.52 49.52 0.0K
15:10 49.52 49.52 49.52 49.52 0.0K
15:20 49.52 49.52 49.52 49.52 0.0K
15:25 49.52 49.52 49.52 49.52 0.0K
15:30 49.52 49.52 49.52 49.52 0.0K
15:35 49.52 49.52 49.52 49.52 0.0K
15:40 49.52 49.52 49.52 49.52 0.0K
15:45 49.52 49.52 49.52 49.52 0.0K
16:05 49.69 49.69 49.69 49.69 0.0K
16:10 49.69 49.69 49.69 49.69 0.0K
16:15 49.69 49.69 49.69 49.69 0.0K
16:20 49.70 49.75 49.70 49.73 0.4K
16:25 49.74 49.75 49.74 49.75 0.0K
16:30 49.75 49.75 49.74 49.75 0.0K
16:35 49.74 49.74 49.74 49.74 0.0K
16:40 49.75 49.75 49.74 49.74 0.0K
16:45 49.75 49.75 49.74 49.74 0.0K
16:50 49.75 49.79 49.75 49.78 0.0K
16:55 49.80 49.80 49.80 49.80 1.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 50.19 50.37 50.19 50.37 0.0M
2025-09-26 50.15 50.29 49.90 50.23 0.0M
2025-09-25 50.19 50.27 49.75 50.15 0.0M
2025-09-24 49.75 50.00 49.55 50.00 0.0M
2025-09-23 49.75 49.75 49.52 49.75 0.0M
2025-09-22 49.74 49.90 49.36 49.75 0.0M
2025-09-19 49.70 49.70 49.34 49.70 0.0M
2025-09-18 49.85 49.88 49.42 49.70 0.0M
2025-09-17 49.60 49.67 49.50 49.67 0.0M
2025-09-16 49.55 49.60 49.30 49.60 0.0M
2025-09-15 49.50 49.55 49.21 49.55 0.0M
2025-09-12 49.50 49.50 49.35 49.50 0.0M
2025-09-11 49.35 49.50 49.00 49.50 0.0M
2025-09-10 49.49 49.50 49.00 49.50 0.0M
2025-09-09 49.35 49.50 48.89 49.50 0.0M
2025-09-08 49.45 49.50 49.30 49.50 0.0M
2025-09-05 48.94 49.43 48.75 49.43 0.0M
2025-09-04 49.40 49.40 48.96 49.25 0.0M
2025-09-03 49.12 49.26 49.00 49.25 0.0M
2025-09-02 49.50 49.50 48.68 49.27 0.0M
2025-09-01 49.48 49.68 49.23 49.23 0.0M
2025-08-29 48.88 49.02 48.77 49.01 0.0M
2025-08-28 49.01 49.02 48.86 49.02 0.0M
2025-08-27 48.86 49.01 48.86 48.97 0.0M
2025-08-26 48.85 49.01 48.75 49.01 0.0M
2025-08-25 48.85 49.01 48.59 49.00 0.0M
2025-08-22 49.50 49.50 48.99 49.48 0.0M
2025-08-21 49.50 49.50 49.00 49.49 0.0M
2025-08-20 48.86 49.50 48.61 49.50 0.0M
2025-08-19 48.64 49.11 48.61 49.00 0.0M
2025-08-18 48.99 49.10 48.25 49.10 0.0M
2025-08-15 49.48 49.48 47.00 49.00 0.0M
2025-08-14 49.40 49.48 49.15 49.40 0.0M
2025-08-13 49.46 49.46 48.85 49.40 0.0M
2025-08-12 49.39 49.45 48.93 49.30 0.0M
2025-08-11 49.24 49.49 49.17 49.39 0.0M
2025-08-08 49.49 49.50 48.99 49.49 0.0M
2025-08-07 48.88 49.49 48.88 49.49 0.0M
2025-08-06 48.97 49.46 48.72 49.20 0.0M
2025-08-05 48.95 49.22 48.74 49.22 0.0M
2025-08-04 49.20 49.20 48.60 49.20 0.0M
2025-08-01 49.18 49.30 48.56 49.00 0.0M
2025-07-31 49.30 49.30 48.70 49.20 0.1M
2025-07-30 49.12 49.12 48.66 49.12 0.0M
2025-07-29 48.70 49.15 48.00 49.12 0.1M
2025-07-28 48.66 49.29 48.60 49.12 0.1M
2025-07-25 48.60 49.49 48.60 49.12 0.0M
2025-07-24 48.58 48.75 48.24 48.75 0.0M
2025-07-23 48.50 49.00 48.37 48.57 0.0M
2025-07-22 48.05 48.99 47.90 48.50 0.0M
2025-07-21 48.00 48.50 47.77 48.50 0.0M
2025-07-18 48.38 48.38 47.90 48.38 0.0M
2025-07-17 47.93 48.38 47.80 48.38 0.0M
2025-07-16 48.38 48.38 47.82 48.38 0.0M
2025-07-15 47.78 48.38 47.78 48.38 0.0M
2025-07-14 47.95 48.39 47.83 48.37 0.0M
2025-07-11 48.49 48.49 47.75 48.40 0.0M
2025-07-10 47.75 48.39 47.61 48.39 0.0M
2025-07-09 47.90 48.37 47.76 48.20 0.0M
2025-07-08 48.30 48.30 47.90 48.12 0.0M
2025-07-07 48.29 48.29 47.81 48.10 0.0M
2025-07-04 48.28 48.28 47.50 48.09 0.0M
2025-07-03 48.69 48.69 47.50 48.17 0.0M
2025-07-02 48.25 48.64 47.61 48.20 0.0M
2025-07-01 48.24 48.24 47.79 48.24 0.0M
2025-06-30 47.36 48.33 47.36 48.24 0.0M
2025-06-27 48.09 48.13 47.69 48.10 0.0M
2025-06-26 47.64 48.28 47.10 48.13 0.0M
2025-06-25 47.35 48.08 47.09 48.08 0.0M
2025-06-24 48.29 48.47 47.85 48.46 0.1M
2025-06-23 48.50 48.50 47.30 48.30 0.1M
2025-06-20 48.30 48.50 48.25 48.31 0.0M
2025-06-18 48.32 48.40 47.58 48.30 0.0M
2025-06-17 48.39 48.40 47.82 48.32 0.0M
2025-06-16 47.60 48.39 47.40 48.39 0.0M
2025-06-13 48.40 48.40 47.58 48.35 0.0M
2025-06-12 48.28 48.39 47.50 48.39 0.0M
2025-06-11 48.30 48.30 47.31 48.30 0.0M
2025-06-10 48.10 48.39 47.76 48.30 0.0M
2025-06-09 48.31 48.39 47.70 48.39 0.0M
2025-06-06 48.30 48.31 47.70 48.31 0.0M
2025-06-05 47.73 48.30 47.01 48.30 0.0M
2025-06-04 48.15 48.27 45.62 48.21 0.0M
2025-06-03 47.65 48.20 47.59 48.15 0.0M
2025-06-02 47.94 48.07 47.86 48.07 0.0M
2025-05-30 47.88 47.93 47.84 47.93 0.0M
2025-05-29 47.94 47.94 47.30 47.84 0.0M
2025-05-28 47.76 47.96 47.55 47.82 0.0M
2025-05-27 47.69 47.74 46.55 47.74 0.0M
2025-05-26 48.19 48.19 47.71 48.15 0.0M
2025-05-23 48.10 48.20 47.50 48.19 0.0M
2025-05-22 48.06 48.10 47.60 48.10 0.0M
2025-05-21 48.00 48.05 47.76 48.05 0.0M
2025-05-20 48.10 48.10 47.61 48.00 0.0M
2025-05-19 47.98 48.07 47.37 48.07 0.0M
2025-05-16 47.76 48.00 47.04 47.75 0.0M
2025-05-15 48.01 48.10 47.73 47.75 0.0M
2025-05-14 48.04 48.04 47.60 48.01 0.1M
2025-05-13 48.00 48.00 47.53 48.00 0.0M
2025-05-12 47.90 48.00 47.41 48.00 0.0M
2025-05-09 47.31 47.90 47.25 47.90 0.0M
2025-05-08 47.93 47.94 47.55 47.78 0.0M
2025-05-07 47.60 47.99 47.55 47.90 0.0M
2025-05-06 47.52 47.76 47.00 47.55 0.0M
2025-05-05 47.55 48.00 47.07 47.30 0.0M
2025-05-02 47.43 47.59 47.05 47.54 0.0M
2025-04-30 47.34 47.43 46.91 47.34 0.0M
2025-04-29 46.75 47.34 46.75 47.29 0.0M
2025-04-28 47.34 47.34 46.58 47.19 0.0M
2025-04-25 47.59 47.78 47.10 47.57 0.0M
2025-04-24 47.51 47.75 47.04 47.59 0.0M
2025-04-23 47.69 47.83 47.00 47.51 0.0M
2025-04-22 47.10 47.50 46.86 47.50 0.0M
2025-04-17 47.63 47.65 47.05 47.50 0.0M
2025-04-16 47.03 47.50 46.68 47.50 0.0M
2025-04-15 47.43 47.50 46.50 47.50 0.0M
2025-04-14 47.00 47.43 46.50 47.15 0.0M
2025-04-11 46.80 47.05 46.50 47.00 0.0M
2025-04-10 47.10 47.10 46.50 46.80 0.0M
2025-04-09 47.10 47.49 46.50 47.10 0.0M
2025-04-08 47.50 47.50 46.50 47.10 0.0M
2025-04-07 47.50 47.80 46.60 47.50 0.1M
2025-04-04 46.60 47.50 46.60 47.50 0.1M
2025-04-03 47.90 47.90 46.60 47.50 0.0M
2025-04-02 47.38 47.49 46.57 47.49 0.0M
2025-04-01 47.04 47.48 46.55 47.04 0.0M
2025-03-31 46.84 47.04 46.53 47.04 0.0M
2025-03-28 46.55 47.13 46.55 47.03 0.0M
2025-03-27 46.55 46.79 45.56 46.55 0.0M
2025-03-26 45.56 46.29 45.56 46.20 0.0M
2025-03-25 46.03 47.90 46.01 46.39 0.0M
2025-03-24 45.90 46.02 45.70 46.02 0.0M
2025-03-21 45.70 46.00 45.24 46.00 0.0M
2025-03-20 45.95 45.95 44.46 45.70 0.0M
2025-03-19 44.39 46.00 44.00 46.00 0.0M
2025-03-18 43.00 44.00 43.00 44.00 0.0M
2025-03-17 42.40 43.00 42.40 43.00 0.0M
2025-03-14 42.40 42.78 42.40 42.76 0.0M
2025-03-13 42.80 42.80 42.00 42.40 0.1M
2025-03-12 41.50 42.84 41.40 42.01 0.0M
2025-03-11 41.43 41.99 41.37 41.50 0.2M
2025-03-10 40.80 41.50 40.80 41.04 0.3M
2025-03-07 40.30 41.49 40.30 40.80 0.0M
2025-03-06 40.25 41.06 40.25 40.59 0.0M
2025-03-05 40.64 41.02 40.29 40.59 0.0M
2025-02-28 40.24 41.04 39.79 40.64 0.0M
2025-02-27 39.56 40.32 39.21 40.32 0.0M
2025-02-26 40.00 41.99 39.90 40.10 0.0M
2025-02-25 40.15 40.19 39.99 40.00 0.0M
2025-02-24 40.12 40.20 39.69 40.20 0.0M
2025-02-21 40.00 40.14 39.72 40.12 0.0M
2025-02-20 39.57 40.15 39.57 40.15 0.0M
2025-02-19 39.40 40.01 39.40 40.00 0.0M
2025-02-18 40.00 40.10 39.81 40.00 0.0M
2025-02-17 39.40 40.20 39.40 40.10 0.0M
2025-02-14 39.51 39.99 39.51 39.99 0.0M
2025-02-13 39.90 40.00 39.50 39.99 0.0M
2025-02-12 40.19 40.20 39.50 40.00 0.0M
2025-02-11 39.71 40.24 39.50 40.19 0.0M
2025-02-10 40.40 40.40 39.71 39.71 0.0M
2025-02-07 40.39 40.40 39.61 40.40 0.0M
2025-02-06 40.40 40.40 39.01 40.40 0.0M
2025-02-05 40.12 40.80 39.51 40.48 0.0M
2025-02-04 40.50 40.55 39.90 40.55 0.0M
2025-02-03 40.90 41.40 40.26 41.00 0.0M
2025-01-31 40.10 41.00 40.10 41.00 0.0M
2025-01-30 40.39 40.53 39.50 40.50 0.0M
2025-01-29 40.25 40.66 39.84 40.40 0.0M
2025-01-28 40.85 40.85 40.00 40.25 0.0M
2025-01-27 40.92 40.92 40.36 40.85 0.0M
2025-01-24 40.72 41.00 40.72 40.85 0.0M
2025-01-23 41.30 41.30 40.90 40.99 0.0M
2025-01-22 41.38 41.62 40.65 41.31 0.0M
2025-01-21 41.98 41.98 41.24 41.80 0.0M
2025-01-20 41.58 41.86 41.00 41.84 0.0M
2025-01-17 41.91 42.00 41.02 42.00 0.0M
2025-01-16 41.99 42.00 41.70 41.95 0.0M
2025-01-15 41.77 42.10 41.75 42.04 0.0M
2025-01-14 42.03 42.11 41.72 42.00 0.0M
2025-01-13 42.43 42.44 41.96 42.03 0.0M
2025-01-10 42.40 42.75 42.12 42.44 0.2M
2025-01-09 42.58 42.73 41.96 42.40 0.0M
2025-01-08 42.14 42.31 41.94 42.16 0.0M
2025-01-07 42.01 42.16 41.88 42.16 0.0M
2025-01-06 42.01 42.28 42.01 42.15 0.0M
2025-01-03 42.35 42.45 42.03 42.44 0.0M
2025-01-02 42.77 42.78 42.62 42.78 0.0M