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
2023-12-28 53.73 54.15 53.73 54.15 0.0M
2023-12-27 54.15 54.15 53.06 54.14 0.0M
2023-12-26 53.26 54.16 53.26 54.16 0.0M
2023-12-22 53.26 53.26 53.26 53.26 0.0M
2023-12-20 52.95 52.95 52.95 52.95 0.0M
2023-12-19 53.26 53.26 52.55 52.81 0.0M
2023-12-18 52.63 53.27 51.68 53.27 0.0M
2023-12-15 52.18 52.63 51.91 51.92 0.0M
2023-12-14 51.13 51.92 51.13 51.90 0.0M
2023-12-13 51.92 51.92 51.92 51.92 0.0M
2023-12-12 50.52 51.09 50.52 51.09 0.0M
2023-12-11 50.08 52.02 50.08 51.94 0.0M
2023-12-05 51.85 52.00 50.08 52.00 0.0M
2023-12-04 52.41 52.41 51.89 52.36 0.0M
2023-12-01 52.39 52.39 52.38 52.38 0.0M
2023-11-30 52.39 52.39 52.39 52.39 0.0M
2023-11-29 52.40 52.40 52.40 52.40 0.0M
2023-11-28 51.39 51.96 51.39 51.96 0.0M
2023-11-27 51.95 54.20 51.95 51.96 0.0M
2023-11-24 51.95 51.95 51.95 51.95 0.0M
2023-11-23 51.40 51.95 51.40 51.95 0.0M
2023-11-21 51.49 51.49 51.49 51.49 0.0M
2023-11-20 51.48 51.48 51.21 51.48 0.0M
2023-11-17 51.48 51.48 50.83 51.48 0.0M
2023-11-16 51.49 51.49 50.73 51.04 0.0M
2023-11-14 51.48 51.48 51.48 51.48 0.0M
2023-11-13 50.53 51.48 50.53 51.47 0.0M
2023-11-10 50.83 51.48 50.79 51.48 0.0M
2023-11-09 51.04 51.04 49.38 50.83 0.0M
2023-11-08 51.04 51.04 51.04 51.04 0.0M
2023-11-07 51.04 51.48 50.59 51.04 0.0M
2023-11-06 50.60 51.75 50.59 51.75 0.0M
2023-11-03 51.75 51.75 51.75 51.75 0.0M
2023-11-01 51.75 51.75 51.75 51.75 0.0M
2023-10-31 51.31 51.53 49.30 51.53 0.0M
2023-10-30 51.31 51.31 50.19 51.30 0.0M
2023-10-27 51.31 51.31 50.75 51.31 0.0M
2023-10-26 51.31 51.31 51.04 51.31 0.0M
2023-10-25 51.30 51.30 51.30 51.30 0.0M
2023-10-24 51.31 51.31 51.00 51.31 0.0M
2023-10-23 51.31 51.31 50.87 51.31 0.0M
2023-10-20 50.89 51.31 50.89 51.31 0.0M
2023-10-18 51.31 51.31 50.86 51.31 0.0M
2023-10-17 51.31 51.31 50.83 51.17 0.0M
2023-10-16 51.31 51.31 51.31 51.31 0.0M
2023-10-13 51.31 51.31 50.73 51.31 0.0M
2023-10-11 51.31 51.31 51.31 51.31 0.0M
2023-10-10 51.09 51.09 50.64 51.09 0.0M
2023-10-09 51.54 51.54 50.64 51.09 0.0M
2023-10-06 51.54 51.54 51.54 51.54 0.0M
2023-10-05 51.09 51.09 51.09 51.09 0.0M
2023-10-04 51.09 51.31 50.28 51.27 0.0M
2023-10-03 51.06 51.09 51.05 51.09 0.0M
2023-10-02 50.64 51.06 50.31 51.06 0.0M
2023-09-29 50.70 50.70 49.38 50.68 0.0M
2023-09-26 50.68 50.70 49.82 50.70 0.0M
2023-09-25 50.67 50.67 50.66 50.66 0.0M
2023-09-22 50.68 50.68 49.82 50.68 0.0M
2023-09-21 49.46 50.67 49.46 50.25 0.0M
2023-09-20 50.68 50.68 50.68 50.68 0.0M
2023-09-19 50.68 50.68 50.25 50.25 0.0M
2023-09-15 50.70 50.70 50.70 50.70 0.0M
2023-09-14 50.58 50.69 50.08 50.67 0.0M
2023-09-13 50.68 50.68 49.82 50.58 0.0M
2023-09-12 50.65 50.65 50.65 50.65 0.0M
2023-09-11 49.90 50.70 49.82 50.68 0.0M
2023-09-09 56.99 56.99 56.99 56.99 0.0M
2023-09-08 50.70 50.70 49.82 50.69 0.0M
2023-09-06 50.24 50.26 50.21 50.26 0.0M
2023-09-04 50.24 50.24 50.24 50.24 0.0M
2023-09-02 56.48 56.48 56.48 56.48 0.0M
2023-09-01 49.83 50.23 49.37 50.23 0.0M
2023-08-31 49.85 49.86 49.42 49.86 0.0M
2023-08-30 49.85 49.85 49.42 49.84 0.0M
2023-08-29 49.86 49.86 49.85 49.85 0.0M
2023-08-28 49.59 49.85 49.00 49.85 0.0M
2023-08-25 52.02 52.02 50.30 51.20 0.0M
2023-08-24 52.06 52.06 50.31 51.97 0.0M
2023-08-23 50.26 52.07 50.26 51.89 0.0M
2023-08-22 50.26 50.26 50.26 50.26 0.0M
2023-08-21 50.20 50.26 50.20 50.26 0.0M
2023-08-18 49.86 50.26 48.10 49.59 0.0M
2023-08-17 49.86 49.86 49.85 49.86 0.0M
2023-08-16 49.84 50.06 48.58 49.94 0.0M
2023-08-15 49.86 49.86 49.07 49.85 0.0M
2023-08-14 49.86 49.86 49.86 49.86 0.0M
2023-08-11 49.02 49.61 49.02 49.61 0.0M
2023-08-10 48.99 48.99 48.54 48.99 0.0M
2023-08-09 48.56 48.98 48.54 48.98 0.0M
2023-08-08 48.55 48.98 48.55 48.98 0.0M
2023-08-07 48.97 48.98 48.97 48.98 0.0M
2023-08-04 48.97 48.97 48.97 48.97 0.0M
2023-08-03 48.97 48.98 48.76 48.97 0.0M
2023-08-02 48.97 48.97 48.97 48.97 0.0M
2023-08-01 49.07 50.12 49.07 49.42 0.0M
2023-07-31 48.37 48.58 48.15 48.58 0.0M
2023-07-28 48.36 48.37 48.36 48.36 0.0M
2023-07-27 48.36 48.36 48.36 48.36 0.0M
2023-07-26 48.36 48.36 48.36 48.36 0.0M
2023-07-25 48.15 48.37 48.15 48.36 0.0M
2023-07-24 47.33 48.15 47.33 48.15 0.0M
2023-07-21 48.14 48.14 48.14 48.14 0.0M
2023-07-20 48.14 48.15 47.28 48.02 0.0M
2023-07-19 48.03 48.03 47.62 48.02 0.0M
2023-07-18 48.14 48.15 47.71 48.03 0.0M
2023-07-17 47.72 48.36 47.72 48.36 0.0M
2023-07-14 47.78 48.36 47.71 47.71 0.0M
2023-07-13 47.65 48.15 47.65 48.15 0.0M
2023-07-12 48.37 48.37 48.37 48.37 0.0M
2023-07-11 48.35 48.37 48.32 48.37 0.0M
2023-07-10 48.06 48.06 47.63 48.06 0.0M
2023-07-07 48.11 48.12 48.11 48.12 0.0M
2023-07-06 48.14 48.14 47.56 48.13 0.0M
2023-07-05 48.14 48.31 48.14 48.14 0.0M
2023-07-04 48.06 48.35 47.56 47.93 0.0M
2023-07-03 48.15 48.15 48.15 48.15 0.0M
2023-06-30 48.16 48.20 47.76 48.20 0.0M
2023-06-29 47.74 48.15 46.90 46.99 0.0M
2023-06-28 48.15 48.15 47.74 47.74 0.0M
2023-06-27 48.16 48.20 47.00 48.15 0.0M
2023-06-26 48.20 48.20 46.91 48.16 0.0M
2023-06-23 46.74 48.20 46.74 46.90 0.0M
2023-06-22 46.72 48.54 46.72 46.74 0.0M
2023-06-21 45.82 46.71 45.82 45.82 0.0M
2023-06-20 46.47 46.73 45.72 45.72 0.0M
2023-06-19 46.73 46.73 46.46 46.47 0.0M
2023-06-16 45.99 46.68 45.61 46.03 0.0M
2023-06-15 45.39 46.88 45.13 45.99 0.0M
2023-06-14 46.03 46.90 46.03 46.89 0.0M
2023-06-13 45.45 45.77 45.16 45.77 0.0M
2023-06-12 45.69 45.69 45.45 45.45 0.0M
2023-06-09 45.55 45.69 45.55 45.69 0.0M
2023-06-07 45.59 45.60 44.73 45.55 0.0M
2023-06-06 45.60 46.03 44.99 44.99 0.0M
2023-06-05 46.87 46.89 44.31 45.60 0.0M
2023-06-02 46.88 46.88 46.87 46.87 0.0M
2023-05-31 45.35 47.37 45.27 47.37 0.0M
2023-05-29 45.33 45.33 45.33 45.33 0.0M
2023-05-26 45.35 45.35 45.26 45.26 0.0M
2023-05-25 43.08 45.35 43.08 45.35 0.0M
2023-05-24 43.08 43.08 43.08 43.08 0.0M
2023-05-23 43.07 43.08 43.07 43.08 0.0M
2023-05-22 43.08 43.08 42.35 43.07 0.0M
2023-05-19 43.08 43.08 42.91 43.08 0.0M
2023-05-18 43.07 43.08 42.98 42.98 0.0M
2023-05-17 43.07 43.07 42.31 42.31 0.0M
2023-05-16 43.07 43.08 42.31 43.07 0.0M
2023-05-15 43.08 43.08 42.09 42.94 0.0M
2023-05-12 42.63 43.08 42.63 43.08 0.0M
2023-05-11 42.56 42.56 42.56 42.56 0.0M
2023-05-10 43.08 43.08 43.08 43.08 0.0M
2023-05-09 43.08 43.08 43.08 43.08 0.0M
2023-05-08 43.07 43.07 43.04 43.04 0.0M
2023-05-06 49.99 49.99 49.99 49.99 0.0M
2023-05-05 43.04 43.07 41.59 43.07 0.0M
2023-05-03 43.05 43.05 43.05 43.05 0.0M
2023-05-02 42.91 43.05 42.39 43.05 0.0M
2023-04-28 42.70 43.13 42.70 43.13 0.0M
2023-04-26 42.70 42.70 42.70 42.70 0.0M
2023-04-25 42.70 42.70 42.70 42.70 0.0M
2023-04-24 42.49 42.70 42.49 42.70 0.0M
2023-04-20 41.83 42.70 41.83 42.70 0.0M
2023-04-19 42.70 42.70 42.70 42.70 0.0M
2023-04-18 42.68 42.70 42.68 42.70 0.0M
2023-04-17 42.68 42.70 42.68 42.68 0.0M
2023-04-14 42.70 42.70 42.70 42.70 0.0M
2023-04-13 42.70 42.70 42.70 42.70 0.0M
2023-04-12 42.70 42.70 41.43 42.70 0.0M
2023-04-11 42.70 42.70 42.70 42.70 0.0M
2023-04-10 43.13 43.13 42.70 42.70 0.0M
2023-04-06 43.56 43.56 43.13 43.13 0.0M
2023-04-05 43.55 43.55 43.55 43.55 0.0M
2023-04-04 43.56 43.56 43.56 43.56 0.0M
2023-04-03 43.19 43.55 43.19 43.55 0.0M
2023-03-31 43.18 43.18 43.18 43.18 0.0M
2023-03-30 43.18 43.18 43.10 43.18 0.0M
2023-03-24 43.18 43.18 43.18 43.18 0.0M
2023-03-23 43.60 43.60 43.17 43.17 0.0M
2023-03-22 42.43 42.43 42.42 42.42 0.0M
2023-03-21 43.05 43.05 42.41 42.93 0.0M
2023-03-20 43.10 43.10 43.07 43.07 0.0M
2023-03-17 43.60 43.60 43.60 43.60 0.0M
2023-03-16 43.94 43.94 43.94 43.94 0.0M
2023-03-15 42.39 43.72 42.38 42.39 0.0M
2023-03-14 43.74 43.74 42.34 42.34 0.1M
2023-03-13 44.02 44.02 44.02 44.02 0.0M
2023-03-10 44.03 44.03 43.78 44.03 0.0M
2023-03-09 43.87 44.03 43.87 44.03 0.0M
2023-03-08 44.02 44.03 44.02 44.03 0.0M
2023-03-07 43.90 44.03 43.90 44.03 0.0M
2023-03-06 44.25 44.26 43.62 43.62 0.0M
2023-03-03 44.26 44.26 44.16 44.16 0.0M
2023-03-02 44.70 44.70 44.45 44.45 0.0M
2023-03-01 44.70 44.70 44.45 44.45 0.0M
2023-02-28 44.49 44.50 44.49 44.50 0.0M
2023-02-27 44.00 44.00 44.00 44.00 0.0M
2023-02-24 44.14 44.50 43.92 43.92 0.0M
2023-02-23 44.49 44.49 44.14 44.14 0.0M
2023-02-22 45.30 45.30 44.49 44.50 0.0M
2023-02-17 45.24 45.24 44.14 44.14 0.0M
2023-02-16 44.50 44.50 44.29 44.29 0.0M
2023-02-15 44.50 44.51 44.50 44.50 0.0M
2023-02-14 44.80 45.34 44.80 45.31 0.0M
2023-02-13 44.18 44.80 44.13 44.80 0.0M
2023-02-06 44.91 44.91 44.09 44.66 0.0M
2023-02-01 44.91 44.91 44.91 44.91 0.0M
2023-01-31 44.96 44.96 44.96 44.96 0.0M
2023-01-30 44.55 44.55 43.72 44.12 0.0M
2023-01-27 44.03 44.55 44.03 44.14 0.0M
2023-01-26 43.85 44.55 43.85 44.55 0.0M
2023-01-25 43.82 43.82 43.82 43.82 0.0M
2023-01-24 43.84 43.84 43.76 43.76 0.0M
2023-01-23 44.25 44.25 43.93 43.93 0.0M
2023-01-20 44.14 44.14 43.43 43.72 0.0M
2023-01-19 43.97 44.55 43.72 44.55 0.0M
2023-01-18 44.97 44.97 44.01 44.55 0.0M
2023-01-17 45.59 45.74 44.56 44.97 0.0M
2023-01-16 44.15 45.60 44.15 45.59 0.0M
2023-01-13 45.79 45.80 45.79 45.80 0.0M
2023-01-12 45.80 46.20 44.80 45.63 0.0M
2023-01-11 44.55 44.98 44.55 44.98 0.0M
2023-01-10 44.96 44.96 44.55 44.55 0.0M
2023-01-09 44.96 44.96 43.90 44.55 0.0M
2023-01-06 44.80 44.97 44.14 44.97 0.0M
2023-01-05 44.98 44.98 44.14 44.14 0.0M
2023-01-04 45.44 45.44 44.97 44.97 0.0M
2023-01-03 44.26 45.44 44.25 45.44 0.0M
2023-01-02 45.79 45.79 45.30 45.69 0.0M