Agrogalaxy Participacoes SA (AGXY3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -11.8811881188 | 1.01 | 1.01 | 0.8 | 420560 | 0.91317957 | CS |
| 4 | -0.48 | -35.0364963504 | 1.37 | 1.38 | 0.8 | 280179 | 1.07472912 | CS |
| 12 | -1.36 | -60.4444444444 | 2.25 | 2.66 | 0.8 | 378856 | 1.70606665 | CS |
| 26 | -2.93 | -76.7015706806 | 3.82 | 3.86 | 0.8 | 308689 | 1.9637112 | CS |
| 52 | -5.29 | -85.5987055016 | 6.18 | 6.5 | 0.8 | 187636 | 2.48446132 | CS |
| 156 | -11.19 | -92.6324503311 | 12.08 | 12.64 | 0.8 | 144624 | 6.20367378 | CS |
| 260 | -11.19 | -92.6324503311 | 12.08 | 12.64 | 0.8 | 144624 | 6.20367378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 0.89 | 0 | 0.00 | 0.85 | 0.9 | 0.85 | 216500 |
| 1718918940 | 0.89 | 0.02 | 2.30 | 0.89 | 0.95 | 0.8 | 808600 |
| 1718832540 | 0.87 | -0.04 | -4.40 | 0.91 | 0.91 | 0.87 | 199100 |
| 1718746200 | 0.91 | -0.03 | -3.19 | 0.93 | 0.94 | 0.88 | 521100 |
| 1718659800 | 0.94 | -0.03 | -3.09 | 0.96 | 0.98 | 0.94 | 120600 |
| 1718400600 | 0.97 | -0.03 | -3.00 | 1.01 | 1.01 | 0.97 | 453400 |
| 1718314200 | 1 | -0.1 | -9.09 | 1.1 | 1.12 | 0.99 | 738400 |
| 1718227800 | 1.1 | -0.06 | -5.17 | 1.16 | 1.18 | 1.09 | 254400 |
| 1718141400 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2 | 1.16 | 152400 |
| 1718055000 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.17 | 129800 |
| 1717795800 | 1.2 | -0.02 | -1.64 | 1.22 | 1.24 | 1.19 | 89600 |
| 1717709400 | 1.22 | 0.02 | 1.67 | 1.2 | 1.25 | 1.19 | 141500 |
| 1717622940 | 1.2 | -0.05 | -4.00 | 1.25 | 1.27 | 1.18 | 151700 |
| 1717536600 | 1.25 | 0.02 | 1.63 | 1.24 | 1.31 | 1.22 | 180200 |
| 1717450200 | 1.23 | 0.01 | 0.82 | 1.23 | 1.25 | 1.19 | 120100 |
| 1717191000 | 1.22 | -0.01 | -0.81 | 1.24 | 1.25 | 1.22 | 87500 |
| 1717018140 | 1.23 | -0.04 | -3.15 | 1.27 | 1.28 | 1.2 | 255400 |
| 1716931740 | 1.27 | -0.02 | -1.55 | 1.32 | 1.32 | 1.26 | 352600 |
| 1716845340 | 1.29 | -0.06 | -4.44 | 1.36 | 1.36 | 1.29 | 296900 |
| 1716586200 | 1.35 | -0.02 | -1.46 | 1.37 | 1.3799999 | 1.34 | 270100 |
| 1716499800 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.43 | 1.36 | 238700 |
| 1716413340 | 1.3899999 | 0 | 0.00 | 1.4 | 1.42 | 1.3899999 | 222300 |
| 1716327000 | 1.3899999 | 0 | 0.00 | 1.4 | 1.41 | 1.3799999 | 184300 |
| 1716240600 | 1.3899999 | -0.01 | -0.71 | 1.41 | 1.43 | 1.3799999 | 243100 |
| 1715981400 | 1.4 | 0 | 0.00 | 1.41 | 1.43 | 1.3799999 | 359700 |
| 1715895000 | 1.4 | -0.28 | -16.67 | 1.49 | 1.5 | 1.37 | 1486800 |
| 1715808600 | 1.68 | -0.01 | -0.59 | 1.71 | 1.71 | 1.66 | 246200 |
| 1715722200 | 1.69 | 0.01 | 0.60 | 1.69 | 1.71 | 1.68 | 107700 |
| 1715635800 | 1.68 | 0 | 0.00 | 1.69 | 1.72 | 1.68 | 109000 |
| 1715376600 | 1.68 | -0.04 | -2.33 | 1.77 | 1.77 | 1.68 | 413500 |
| 1715290140 | 1.72 | 0.03 | 1.78 | 1.71 | 1.76 | 1.68 | 1092000 |
| 1715203800 | 1.69 | -0.01 | -0.59 | 1.7 | 1.72 | 1.68 | 186400 |
| 1715117400 | 1.7 | 0 | 0.00 | 1.7 | 1.72 | 1.68 | 170700 |
| 1715031000 | 1.7 | 0 | 0.00 | 1.7 | 1.72 | 1.68 | 268000 |
| 1714771800 | 1.7 | 0.01 | 0.59 | 1.69 | 1.74 | 1.68 | 426100 |
| 1714685400 | 1.69 | 0 | 0.00 | 1.71 | 1.74 | 1.67 | 235500 |
| 1714512600 | 1.69 | -0.02 | -1.17 | 1.73 | 1.74 | 1.67 | 193500 |
| 1714426200 | 1.71 | -0.02 | -1.16 | 1.74 | 1.76 | 1.7 | 144300 |
| 1714167000 | 1.73 | -0.02 | -1.14 | 1.78 | 1.8 | 1.71 | 222000 |
| 1714080540 | 1.75 | 0.03 | 1.74 | 1.71 | 1.78 | 1.71 | 180200 |
| 1713994200 | 1.72 | -0.05 | -2.82 | 1.78 | 1.79 | 1.71 | 267100 |
| 1713907800 | 1.77 | -0.03 | -1.67 | 1.8 | 1.8 | 1.76 | 138500 |
| 1713821340 | 1.8 | -0.02 | -1.10 | 1.81 | 1.84 | 1.75 | 355500 |
| 1713562200 | 1.82 | -0.06 | -3.19 | 1.92 | 1.92 | 1.8 | 298300 |
| 1713475800 | 1.88 | 0 | 0.00 | 1.88 | 2 | 1.88 | 380100 |
| 1713389400 | 1.88 | 0 | 0.00 | 1.89 | 2.04 | 1.83 | 309400 |
| 1713302940 | 1.88 | 0.08 | 4.44 | 1.82 | 1.89 | 1.8 | 257500 |
| 1713216600 | 1.8 | -0.13 | -6.74 | 1.99 | 1.99 | 1.8 | 268600 |
| 1712957400 | 1.93 | -0.08 | -3.98 | 2.0099999 | 2.02 | 1.93 | 266000 |
| 1712870940 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.06 | 1.98 | 289200 |
| 1712784540 | 2.0099999 | -0.09 | -4.29 | 2.07 | 2.08 | 2 | 292400 |
| 1712698140 | 2.1 | 0.09 | 4.48 | 2 | 2.1 | 2 | 342200 |
| 1712611740 | 2.0099999 | -0.06 | -2.90 | 2.08 | 2.12 | 1.99 | 570300 |
| 1712352600 | 2.07 | -0.13 | -5.91 | 2.22 | 2.22 | 2.04 | 481400 |
| 1712266140 | 2.2 | -0.1 | -4.35 | 2.31 | 2.42 | 2.11 | 873800 |
| 1712179740 | 2.3 | -0.2 | -8.00 | 2.5099999 | 2.66 | 2.2599999 | 1616000 |
| 1712093400 | 2.5 | 0.21 | 9.17 | 2.3 | 2.62 | 2.27 | 1705600 |
| 1712006940 | 2.29 | 0.13 | 6.02 | 2.25 | 2.36 | 2.08 | 829500 |
| 1711661400 | 2.16 | 0.13 | 6.40 | 2.05 | 2.69 | 2.05 | 2414800 |
| 1711574940 | 2.0299999 | 0.33 | 19.41 | 1.7 | 2.13 | 1.7 | 983200 |
| 1711488540 | 1.7 | -0.05 | -2.86 | 1.74 | 1.75 | 1.7 | 67800 |
| 1711402140 | 1.75 | 0.05 | 2.94 | 1.76 | 1.76 | 1.68 | 37700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
