Parque Anhanguera

PQAG11
🏛️ brazil →
55.39
Last Update: 2025-10-03
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
2022-12-29 45.04 46.23 45.04 45.79 0.0M
2022-12-28 46.96 46.96 43.14 45.79 0.0M
2022-12-27 45.37 45.62 45.03 45.03 0.0M
2022-12-23 45.02 45.84 44.02 45.37 0.0M
2022-12-22 44.20 45.03 44.20 45.02 0.0M
2022-12-21 45.44 45.44 45.41 45.41 0.0M
2022-12-20 44.60 45.44 43.22 45.44 0.0M
2022-12-19 43.37 44.61 42.97 44.61 0.0M
2022-12-16 43.51 43.78 42.96 43.37 0.0M
2022-12-15 42.97 43.70 42.97 43.53 0.0M
2022-12-14 43.78 43.78 43.74 43.74 0.0M
2022-12-13 43.37 43.78 43.37 43.78 0.0M
2022-12-12 43.37 43.78 42.96 43.78 0.0M
2022-12-09 43.37 43.79 43.37 43.79 0.0M
2022-12-08 43.80 43.80 43.38 43.79 0.0M
2022-12-07 43.79 43.80 43.78 43.78 0.1M
2022-12-06 44.61 44.61 43.83 44.59 0.0M
2022-12-05 45.44 45.44 44.62 44.62 0.0M
2022-12-01 44.61 46.27 44.61 46.26 0.0M
2022-11-30 44.25 44.95 44.25 44.95 0.0M
2022-11-29 44.25 44.84 44.25 44.25 0.0M
2022-11-28 44.27 44.87 44.26 44.87 0.0M
2022-11-25 44.46 44.91 44.46 44.46 0.0M
2022-11-24 44.27 44.94 44.27 44.47 0.0M
2022-11-23 44.66 44.95 44.26 44.26 0.0M
2022-11-22 44.89 44.93 44.89 44.93 0.0M
2022-11-21 44.92 44.95 43.47 44.89 0.0M
2022-11-18 44.41 44.95 44.25 44.95 0.0M
2022-11-17 44.27 44.68 43.44 44.41 0.0M
2022-11-16 44.49 44.68 44.26 44.26 0.0M
2022-11-14 44.50 44.89 44.49 44.89 0.0M
2022-11-11 45.70 45.70 45.21 45.21 0.0M
2022-11-10 45.41 45.79 44.97 45.01 0.0M
2022-11-09 46.03 46.03 45.85 46.02 0.0M
2022-11-08 46.04 46.04 46.04 46.04 0.0M
2022-11-07 46.20 46.20 46.05 46.05 0.0M
2022-11-04 46.21 46.41 46.21 46.41 0.0M
2022-11-03 46.13 46.17 46.02 46.02 0.0M
2022-11-01 45.38 45.38 45.38 45.38 0.0M
2022-10-31 45.63 45.63 45.63 45.63 0.0M
2022-10-28 45.60 45.60 45.60 45.60 0.0M
2022-10-26 44.75 45.27 44.74 45.27 0.0M
2022-10-25 45.02 45.38 44.00 45.30 0.0M
2022-10-21 44.22 45.42 44.22 45.40 0.0M
2022-10-20 45.41 45.43 45.41 45.42 0.0M
2022-10-19 45.42 45.42 44.61 45.42 0.0M
2022-10-18 45.23 45.93 45.23 45.42 0.0M
2022-10-17 45.18 45.22 45.18 45.22 0.0M
2022-10-14 45.26 45.26 44.76 45.23 0.0M
2022-10-13 45.32 45.32 45.31 45.32 0.0M
2022-10-11 44.75 44.76 44.08 44.69 0.0M
2022-10-10 46.20 46.20 43.79 44.76 0.0M
2022-10-07 46.20 46.21 46.20 46.20 0.0M
2022-10-06 46.21 46.21 46.21 46.21 0.0M
2022-10-05 46.21 46.21 45.62 46.21 0.0M
2022-10-04 46.22 46.22 46.18 46.18 0.0M
2022-10-03 45.91 46.22 45.91 46.22 0.0M
2022-09-30 45.87 45.87 45.87 45.87 0.0M
2022-09-29 45.84 45.87 45.84 45.87 0.0M
2022-09-28 45.51 45.87 45.51 45.87 0.0M
2022-09-27 45.58 45.87 45.58 45.87 0.0M
2022-09-23 46.37 46.70 45.87 45.87 0.0M
2022-09-22 46.37 46.37 46.37 46.37 0.0M
2022-09-21 46.37 46.37 45.91 46.37 0.0M
2022-09-20 46.71 46.71 45.91 46.32 0.0M
2022-09-19 45.18 46.71 45.16 46.71 0.0M
2022-09-16 45.90 45.90 45.90 45.90 0.0M
2022-09-15 45.91 45.91 45.15 45.91 0.0M
2022-09-14 45.90 45.91 45.90 45.91 0.0M
2022-09-13 45.50 45.91 45.50 45.91 0.0M
2022-09-12 45.14 45.91 45.14 45.91 0.0M
2022-09-09 45.90 45.90 45.90 45.90 0.0M
2022-09-08 45.90 45.90 45.90 45.90 0.0M
2022-09-06 45.91 45.91 45.90 45.90 0.0M
2022-09-05 46.27 46.27 45.51 46.27 0.0M
2022-09-02 46.27 46.27 45.48 46.27 0.0M
2022-09-01 46.27 46.27 45.49 46.27 0.0M
2022-08-31 46.84 46.86 46.75 46.85 0.0M
2022-08-30 46.51 46.83 46.02 46.75 0.0M
2022-08-29 46.26 46.84 46.02 46.84 0.0M
2022-08-26 46.11 46.82 46.11 46.82 0.0M
2022-08-25 46.75 46.84 46.02 46.84 0.0M
2022-08-24 46.75 46.75 46.75 46.75 0.0M
2022-08-23 46.75 46.75 46.19 46.75 0.0M
2022-08-22 46.75 46.75 46.75 46.75 0.0M
2022-08-19 46.75 46.75 46.75 46.75 0.0M
2022-08-18 46.75 46.75 46.47 46.47 0.0M
2022-08-17 46.75 46.75 46.75 46.75 0.0M
2022-08-16 46.75 46.75 46.75 46.75 0.0M
2022-08-15 46.75 46.75 46.75 46.75 0.0M
2022-08-12 46.75 46.75 46.75 46.75 0.0M
2022-08-11 46.41 46.41 46.41 46.41 0.0M
2022-08-10 46.03 46.03 45.93 46.02 0.0M
2022-08-08 46.07 46.55 46.07 46.55 0.0M
2022-08-05 47.36 47.36 47.36 47.36 0.0M
2022-08-04 47.35 47.36 47.35 47.36 0.0M
2022-08-02 47.36 47.36 47.36 47.36 0.0M
2022-08-01 47.11 47.35 47.11 47.35 0.0M
2022-07-29 46.36 47.17 46.31 47.17 0.0M
2022-07-28 47.14 47.18 47.14 47.18 0.0M
2022-07-27 46.32 47.19 46.32 47.19 0.0M
2022-07-26 46.97 46.97 46.97 46.97 0.0M
2022-07-25 47.14 47.14 46.72 46.72 0.0M
2022-07-22 47.23 47.23 47.23 47.23 0.0M
2022-07-21 46.95 47.18 46.61 47.11 0.0M
2022-07-20 46.32 46.96 46.32 46.96 0.0M
2022-07-19 46.72 46.72 46.72 46.72 0.0M
2022-07-18 46.01 47.22 45.46 46.72 0.0M
2022-07-15 45.56 47.14 45.56 46.33 0.0M
2022-07-13 45.49 47.26 45.49 47.14 0.0M
2022-07-12 47.11 47.11 47.11 47.11 0.0M
2022-07-11 46.32 46.46 46.31 46.31 0.0M
2022-07-08 47.13 47.13 46.31 46.31 0.0M
2022-07-05 47.23 47.23 46.33 47.13 0.0M
2022-07-04 46.50 47.24 46.49 47.17 0.0M
2022-07-01 47.23 47.23 46.91 47.09 0.0M
2022-06-30 46.89 46.89 46.11 46.89 0.0M
2022-06-29 46.90 46.90 45.41 46.89 0.0M
2022-06-28 46.90 46.90 46.90 46.90 0.0M
2022-06-27 46.89 46.90 46.72 46.72 0.0M
2022-06-24 46.90 46.90 46.72 46.72 0.0M
2022-06-23 46.71 46.71 46.71 46.71 0.0M
2022-06-22 46.70 46.70 46.63 46.63 0.0M
2022-06-20 45.43 46.55 45.36 45.98 0.0M
2022-06-17 45.66 45.98 45.65 45.98 0.0M
2022-06-15 45.98 46.71 45.98 46.22 0.0M
2022-06-14 45.71 46.63 45.71 46.63 0.0M
2022-06-13 46.71 46.71 46.71 46.71 0.0M
2022-06-10 46.90 46.90 46.80 46.80 0.0M
2022-06-08 47.26 47.26 47.26 47.26 0.0M
2022-06-07 47.01 47.41 46.19 47.12 0.0M
2022-06-03 47.14 47.14 46.10 47.01 0.0M
2022-06-02 46.72 47.16 46.72 47.15 0.0M
2022-06-01 46.09 46.73 46.09 46.73 0.0M
2022-05-31 46.77 46.77 46.76 46.76 0.0M
2022-05-26 46.75 46.75 46.75 46.75 0.0M
2022-05-25 46.53 46.76 46.53 46.58 0.0M
2022-05-24 46.81 46.81 46.53 46.53 0.0M
2022-05-23 46.08 46.08 46.01 46.08 0.0M
2022-05-20 46.65 47.64 46.00 46.01 0.0M
2022-05-19 46.00 46.33 46.00 46.25 0.0M
2022-05-17 46.38 46.53 46.01 46.53 0.0M
2022-05-16 46.82 46.82 45.69 46.38 0.0M
2022-05-13 46.25 48.12 46.25 46.82 0.0M
2022-05-12 46.12 47.23 46.12 46.12 0.0M
2022-05-09 46.82 46.82 46.82 46.82 0.0M
2022-05-06 46.57 47.05 46.12 47.04 0.0M
2022-05-05 47.62 47.88 46.84 47.88 0.0M
2022-05-04 49.23 49.23 46.74 49.22 0.0M
2022-05-03 49.73 49.73 49.13 49.72 0.0M
2022-04-29 47.93 49.73 47.93 49.73 0.0M
2022-04-27 47.93 47.93 47.93 47.93 0.0M
2022-04-25 46.42 47.97 46.42 47.97 0.0M
2022-04-22 48.06 48.06 48.05 48.05 0.0M
2022-04-20 47.94 48.06 45.77 48.06 0.0M
2022-04-19 47.95 47.95 47.95 47.95 0.0M
2022-04-18 47.95 47.95 47.95 47.95 0.0M
2022-04-14 47.86 47.86 47.86 47.86 0.0M
2022-04-12 47.86 47.86 47.86 47.86 0.0M
2022-04-11 48.06 48.06 47.87 47.87 0.0M
2022-04-08 47.24 47.24 47.24 47.24 0.0M
2022-04-07 46.82 48.06 46.82 47.24 0.0M
2022-04-06 45.78 46.82 45.77 46.82 0.0M
2022-04-05 46.42 46.82 45.86 46.82 0.0M
2022-04-04 47.12 47.12 46.83 47.12 0.0M
2022-04-01 46.92 47.16 46.91 47.16 0.0M
2022-03-31 46.09 46.91 46.09 46.91 0.0M
2022-03-30 46.05 46.91 46.05 46.75 0.0M
2022-03-29 46.49 46.50 46.09 46.50 0.0M
2022-03-28 46.06 46.50 46.06 46.50 0.0M
2022-03-25 46.49 46.49 46.09 46.25 0.0M
2022-03-24 46.86 46.86 46.50 46.50 0.0M
2022-03-23 46.86 46.86 46.86 46.86 0.0M
2022-03-22 45.76 46.83 45.75 46.83 0.0M
2022-03-21 46.82 46.82 46.81 46.81 0.0M
2022-03-18 46.51 46.51 46.33 46.51 0.0M
2022-03-17 46.82 46.82 46.51 46.51 0.0M
2022-03-16 45.58 46.08 45.58 46.08 0.0M
2022-03-15 45.26 45.80 44.98 45.80 0.0M
2022-03-14 44.53 45.22 44.53 45.22 0.0M
2022-03-11 44.73 46.76 44.53 44.53 0.0M
2022-03-10 46.62 46.62 46.57 46.57 0.0M
2022-03-09 46.90 46.90 46.62 46.62 0.0M
2022-03-08 46.10 46.10 44.44 44.85 0.0M
2022-03-07 47.16 47.16 46.10 46.48 0.0M
2022-03-04 45.69 46.42 45.69 46.42 0.0M
2022-03-03 56.47 56.47 56.47 56.47 0.0M
2022-03-02 55.50 56.47 55.50 56.47 0.0M
2022-02-25 56.01 56.97 56.01 56.97 0.0M
2022-02-24 56.31 56.31 56.00 56.00 0.0M
2022-02-23 57.00 57.00 56.03 56.50 0.0M
2022-02-22 57.30 57.30 56.46 57.29 0.0M
2022-02-21 56.42 57.29 56.42 57.29 0.0M
2022-02-18 56.42 56.42 56.34 56.42 0.0M
2022-02-17 56.16 56.16 56.16 56.16 0.0M
2022-02-16 56.50 56.50 56.49 56.49 0.0M
2022-02-14 56.50 56.50 56.49 56.49 0.0M
2022-02-11 56.49 56.49 56.49 56.49 0.0M
2022-02-10 56.97 56.97 55.88 56.72 0.0M
2022-02-09 56.97 56.97 56.97 56.97 0.0M
2022-02-08 56.97 56.97 56.95 56.95 0.0M
2022-02-07 56.60 56.75 55.92 56.75 0.0M
2022-01-31 56.12 56.60 56.11 56.60 0.0M
2022-01-28 56.50 56.50 56.50 56.50 0.0M
2022-01-26 56.30 56.47 56.18 56.47 0.0M
2022-01-25 56.41 57.59 56.41 56.50 0.0M
2022-01-24 56.74 57.59 56.73 57.59 0.0M
2022-01-21 57.87 57.99 56.00 57.00 0.0M
2022-01-20 57.97 57.97 57.96 57.96 0.0M
2022-01-19 56.98 58.00 56.00 57.98 0.0M
2022-01-18 56.99 56.99 56.35 56.91 0.0M
2022-01-17 58.49 58.49 56.99 56.99 0.0M
2022-01-14 57.00 57.74 57.00 57.74 0.0M
2022-01-13 57.00 57.00 57.00 57.00 0.0M
2022-01-12 57.47 57.47 57.47 57.47 0.0M
2022-01-11 57.50 58.70 56.00 57.00 0.0M
2022-01-10 57.16 57.96 57.00 57.50 0.0M
2022-01-07 58.80 58.80 58.00 58.00 0.0M
2022-01-06 58.89 59.60 58.89 58.90 0.0M
2022-01-05 58.45 58.97 58.45 58.90 0.0M
2022-01-04 58.92 59.00 57.10 58.48 0.0M
2022-01-03 57.60 59.84 57.00 58.10 0.0M