Agropecuaria Rica Sa (AGRI11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.39 | 5.5828077552 | 42.81 | 45.25 | 42.81 | 134 | 44.54900298 | FU |
| 4 | 1.99 | 4.6054154131 | 43.21 | 45.25 | 41.78 | 205 | 42.92119132 | FU |
| 12 | -0.8 | -1.73913043478 | 46 | 46.28 | 41.78 | 210 | 44.06239731 | FU |
| 26 | -3.66 | -7.49079001228 | 48.86 | 50.1 | 41.78 | 251 | 46.45641879 | FU |
| 52 | -6.63 | -12.7918194096 | 51.83 | 53.66 | 41.78 | 187 | 47.70239309 | FU |
| 156 | -4.52 | -9.09090909091 | 49.72 | 53.66 | 39.16 | 3550 | 48.64598068 | FU |
| 260 | -4.52 | -9.09090909091 | 49.72 | 53.66 | 39.16 | 3550 | 48.64598068 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 45.2 | 0.48 | 1.07 | 44.87 | 45.25 | 44.87 | 46 |
| 1742506200 | 44.72 | -0.33 | -0.73 | 44.75 | 44.85 | 44.72 | 2 |
| 1742419800 | 45.05 | 0.43 | 0.96 | 44.99 | 45.05 | 44.97 | 231 |
| 1742333400 | 44.62 | 0.84 | 1.92 | 44 | 44.62 | 44 | 308 |
| 1742247000 | 43.78 | 0.31 | 0.71 | 43.47 | 43.78 | 42.9 | 11 |
| 1741987800 | 43.47 | 1.04 | 2.45 | 42.81 | 43.47 | 42.81 | 120 |
| 1741901400 | 42.43 | 0 | 0.00 | 42.05 | 42.43 | 42.05 | 257 |
| 1741814940 | 42.43 | 0.16 | 0.38 | 42.64 | 42.64 | 42.42 | 864 |
| 1741728600 | 42.27 | -0.59 | -1.38 | 42.86 | 42.86 | 42.14 | 101 |
| 1741642140 | 42.86 | -0.14 | -0.33 | 43.11 | 43.11 | 42.69 | 30 |
| 1741382940 | 43 | 0.45 | 1.06 | 42.55 | 43 | 42.16 | 323 |
| 1741296540 | 42.55 | 0.4 | 0.95 | 42.15 | 42.55 | 41.82 | 35 |
| 1741210140 | 42.15 | 0.34 | 0.81 | 42.27 | 42.4 | 41.92 | 323 |
| 1740778200 | 41.81 | -0.84 | -1.97 | 42.56 | 42.56 | 41.78 | 95 |
| 1740691740 | 42.65 | 0.27 | 0.64 | 42.74 | 42.82 | 42.36 | 207 |
| 1740605400 | 42.38 | -0.37 | -0.87 | 42.4 | 42.53 | 42.38 | 64 |
| 1740519000 | 42.75 | 0.14 | 0.33 | 42.64 | 42.87 | 42.6 | 115 |
| 1740432540 | 42.61 | -0.38 | -0.88 | 42.62 | 43.03 | 42.61 | 169 |
| 1740173400 | 42.99 | -0.31 | -0.72 | 43.21 | 43.3 | 42.99 | 430 |
| 1740087000 | 43.3 | -0.36 | -0.82 | 43.67 | 43.67 | 43.3 | 462 |
| 1740000540 | 43.66 | -1.12 | -2.50 | 43.66 | 44.35 | 43.66 | 204 |
| 1739914140 | 44.78 | -0.51 | -1.13 | 45.05 | 45.05 | 44.6 | 127 |
| 1739827800 | 45.29 | 0.53 | 1.18 | 44.76 | 45.46 | 44.76 | 36 |
| 1739568600 | 44.76 | 1.25 | 2.87 | 43.95 | 44.76 | 43.76 | 1233 |
| 1739482140 | 43.51 | -0.01 | -0.02 | 43.53 | 43.53 | 43.51 | 11 |
| 1739395740 | 43.52 | -0.98 | -2.20 | 44.5 | 44.5 | 43.49 | 25 |
| 1739309400 | 44.5 | 0.51 | 1.16 | 45 | 45 | 44.5 | 20 |
| 1739222940 | 43.99 | 0.51 | 1.17 | 43.69 | 43.99 | 43.69 | 13 |
| 1738963800 | 43.48 | -0.58 | -1.32 | 44.06 | 44.06 | 43.48 | 91 |
| 1738877340 | 44.06 | 0.16 | 0.36 | 43.74 | 44.06 | 43.74 | 86 |
| 1738790940 | 43.9 | -0.25 | -0.57 | 43.92 | 43.92 | 43.61 | 372 |
| 1738704600 | 44.15 | -0.8 | -1.78 | 44.5 | 44.61 | 44.15 | 340 |
| 1738618200 | 44.95 | -0.26 | -0.58 | 45.21 | 45.45 | 44.04 | 129 |
| 1738358940 | 45.21 | -0.37 | -0.81 | 45.68 | 45.68 | 45.14 | 175 |
| 1738272540 | 45.58 | 0.99 | 2.22 | 44.8 | 45.6 | 44.8 | 180 |
| 1738186200 | 44.59 | -0.22 | -0.49 | 44.54 | 44.59 | 44.54 | 74 |
| 1738099740 | 44.81 | -0.2 | -0.44 | 44.76 | 44.87 | 44.7 | 525 |
| 1738013340 | 45.01 | 1.13 | 2.58 | 43.88 | 45.07 | 43.88 | 144 |
| 1737754200 | 43.88 | -0.22 | -0.50 | 44.11 | 44.11 | 43.88 | 58 |
| 1737667740 | 44.1 | 0.1 | 0.23 | 44.11 | 44.11 | 44.1 | 40 |
| 1737581400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1737495000 | 44 | -0.15 | -0.34 | 44.6 | 44.6 | 43.72 | 94 |
| 1737408600 | 44.15 | 0 | 0.00 | 43.78 | 44.15 | 43.78 | 56 |
| 1737149400 | 44.15 | 0.09 | 0.20 | 44.69 | 44.69 | 44.06 | 37 |
| 1737062940 | 44.06 | -0.59 | -1.32 | 44.65 | 44.65 | 44.06 | 485 |
| 1736976540 | 44.65 | 0.59 | 1.34 | 44.49 | 44.65 | 44.17 | 112 |
| 1736890140 | 44.06 | -0.13 | -0.29 | 44 | 44.06 | 44 | 127 |
| 1736803740 | 44.19 | -0.16 | -0.36 | 44.35 | 44.5 | 44.19 | 283 |
| 1736544540 | 44.35 | -0.72 | -1.60 | 44.6 | 44.6 | 44.2 | 259 |
| 1736458140 | 45.07 | 0.17 | 0.38 | 44.85 | 45.15 | 44.8 | 210 |
| 1736371740 | 44.9 | -0.66 | -1.45 | 45.07 | 45.07 | 44.82 | 138 |
| 1736285400 | 45.56 | 0.5 | 1.11 | 45.55 | 45.57 | 45.47 | 351 |
| 1736198940 | 45.06 | 0.41 | 0.92 | 44.65 | 45.7 | 44.65 | 33 |
| 1735939740 | 44.65 | -0.41 | -0.91 | 45.07 | 45.07 | 44.65 | 304 |
| 1735853400 | 45.06 | -0.61 | -1.34 | 45.66 | 45.66 | 44.94 | 168 |
| 1735594200 | 45.67 | -0.15 | -0.33 | 46.28 | 46.28 | 45.44 | 48 |
| 1735334940 | 45.82 | -0.49 | -1.06 | 46 | 46.24 | 45.6 | 619 |
| 1735248540 | 46.31 | 0.14 | 0.30 | 46.17 | 46.35 | 46.17 | 339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
