Agropecuaria Rica Sa (AGRI11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -2.12890625 | 51.2 | 51.55 | 49.93 | 179 | 50.35942889 | FU |
| 4 | 2.47 | 5.18471872376 | 47.64 | 51.55 | 47.35 | 157 | 49.92435963 | FU |
| 12 | 1.05 | 2.14023644517 | 49.06 | 51.55 | 46.12 | 117 | 49.18498679 | FU |
| 26 | 0.29 | 0.582095543958 | 49.82 | 51.86 | 46.12 | 1003 | 49.62694812 | FU |
| 52 | 1.56 | 3.2131822863 | 48.55 | 52.4 | 44.1 | 2935 | 49.3788139 | FU |
| 156 | 0.39 | 0.784392598552 | 49.72 | 53.24 | 39.16 | 4582 | 48.66802473 | FU |
| 260 | 0.39 | 0.784392598552 | 49.72 | 53.24 | 39.16 | 4582 | 48.66802473 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 49.93 | -0.04 | -0.08 | 50 | 50.08 | 49.93 | 114 |
| 1721338200 | 49.97 | -1.3 | -2.54 | 51.5 | 51.5 | 49.94 | 480 |
| 1721251800 | 51.27 | 0.23 | 0.45 | 51.04 | 51.32 | 50.98 | 65 |
| 1721165340 | 51.04 | -0.16 | -0.31 | 51.27 | 51.28 | 51.04 | 125 |
| 1721079000 | 51.2 | 0.25 | 0.49 | 51.2 | 51.55 | 50.9 | 109 |
| 1720819800 | 50.95 | 0.4 | 0.79 | 50.73 | 51.03 | 50.69 | 187 |
| 1720733400 | 50.55 | 0.41 | 0.82 | 50.15 | 50.7 | 50.15 | 106 |
| 1720647000 | 50.14 | 0.09 | 0.18 | 50.05 | 50.19 | 49.98 | 120 |
| 1720560540 | 50.05 | 0.08 | 0.16 | 50.01 | 50.05 | 50.01 | 5 |
| 1720474200 | 49.97 | -0.21 | -0.42 | 50.17 | 50.23 | 49.97 | 163 |
| 1720215000 | 50.18 | -0.1 | -0.20 | 49.4 | 50.37 | 49.4 | 99 |
| 1720128540 | 50.28 | 0.38 | 0.76 | 50.17 | 50.28 | 50.17 | 347 |
| 1720042200 | 49.9 | 0.24 | 0.48 | 49.66 | 50.52 | 49.66 | 225 |
| 1719955800 | 49.66 | 0 | 0.00 | 49.66 | 49.66 | 49.66 | 11 |
| 1719869400 | 49.66 | 0.86 | 1.76 | 48.8 | 49.66 | 48.8 | 41 |
| 1719610200 | 48.8 | -0.5 | -1.01 | 49.3 | 49.3 | 48.8 | 67 |
| 1719523800 | 49.3 | 1.33 | 2.77 | 47.35 | 49.3 | 47.35 | 732 |
| 1719437400 | 47.97 | 0 | 0.00 | 47.78 | 47.97 | 47.78 | 66 |
| 1719351000 | 47.97 | 0.33 | 0.69 | 47.97 | 47.97 | 47.97 | 27 |
| 1719264600 | 47.64 | 0.23 | 0.49 | 47.64 | 47.64 | 47.64 | 42 |
| 1719005400 | 47.41 | 0.63 | 1.35 | 47.17 | 47.41 | 47.15 | 87 |
| 1718918940 | 46.78 | 0.23 | 0.49 | 47.31 | 47.31 | 46.65 | 98 |
| 1718832540 | 46.55 | 0.21 | 0.45 | 46.55 | 46.55 | 46.55 | 100 |
| 1718746200 | 46.34 | 0.22 | 0.48 | 46.32 | 46.34 | 46.32 | 24 |
| 1718659800 | 46.12 | -0.38 | -0.82 | 47 | 47 | 46.12 | 19 |
| 1718400600 | 46.5 | 0 | 0.00 | 46.56 | 46.61 | 46.31 | 12 |
| 1718314200 | 46.5 | -0.1 | -0.21 | 46.5 | 46.5 | 46.4 | 112 |
| 1718227800 | 46.6 | -0.62 | -1.31 | 46.82 | 46.82 | 46.6 | 8 |
| 1718141400 | 47.22 | 0.4 | 0.85 | 46.92 | 47.22 | 46.81 | 108 |
| 1718055000 | 46.82 | -0.08 | -0.17 | 46.84 | 46.96 | 46.65 | 51 |
| 1717795800 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 1 |
| 1717709400 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 5 |
| 1717622940 | 46.9 | 0 | 0.00 | 47.16 | 47.16 | 46.87 | 100 |
| 1717536600 | 46.9 | -0.65 | -1.37 | 47.27 | 47.27 | 46.9 | 91 |
| 1717450200 | 47.55 | 0.05 | 0.11 | 47.5 | 47.56 | 47.25 | 55 |
| 1717191000 | 47.5 | -0.57 | -1.19 | 47.1 | 47.99 | 47.1 | 21 |
| 1717018140 | 48.07 | -0.2 | -0.41 | 48.37 | 48.37 | 48.07 | 7 |
| 1716931740 | 48.27 | -0.5 | -1.03 | 48.59 | 48.59 | 48.27 | 2 |
| 1716845340 | 48.77 | -0.01 | -0.02 | 48.79 | 49.7 | 48.63 | 190 |
| 1716586200 | 48.78 | -0.01 | -0.02 | 48.94 | 48.94 | 48.78 | 351 |
| 1716499800 | 48.79 | -0.39 | -0.79 | 48.69 | 48.79 | 48.65 | 84 |
| 1716413340 | 49.18 | -0.59 | -1.19 | 49.77 | 49.77 | 49.18 | 86 |
| 1716327000 | 49.77 | -0.27 | -0.54 | 49.93 | 49.93 | 49.67 | 75 |
| 1716240600 | 50.04 | 0.11 | 0.22 | 49.93 | 50.31 | 49.78 | 179 |
| 1715981400 | 49.93 | 0.12 | 0.24 | 49.81 | 49.93 | 49.81 | 16 |
| 1715895000 | 49.81 | 0.73 | 1.49 | 49.09 | 49.81 | 49.09 | 325 |
| 1715808600 | 49.08 | 0.34 | 0.70 | 48.74 | 49.1 | 48.74 | 102 |
| 1715722200 | 48.74 | -0.06 | -0.12 | 49.04 | 49.04 | 48.74 | 209 |
| 1715635800 | 48.8 | -0.05 | -0.10 | 48.58 | 48.8 | 48.58 | 201 |
| 1715376600 | 48.85 | -0.08 | -0.16 | 48.92 | 49.52 | 48.85 | 249 |
| 1715290140 | 48.93 | -0.5 | -1.01 | 49.42 | 49.42 | 48.9 | 101 |
| 1715203800 | 49.43 | 0.48 | 0.98 | 49.16 | 49.43 | 49.16 | 11 |
| 1715117400 | 48.95 | 0.06 | 0.12 | 48.25 | 49.16 | 48.25 | 238 |
| 1715031000 | 48.89 | -0.68 | -1.37 | 49.57 | 49.57 | 48.89 | 183 |
| 1714771800 | 49.57 | 0.59 | 1.20 | 49.37 | 49.57 | 49.37 | 65 |
| 1714685400 | 48.98 | 0.36 | 0.74 | 48.62 | 49.06 | 48.62 | 21 |
| 1714512600 | 48.62 | -0.34 | -0.69 | 49.38 | 49.38 | 48.62 | 67 |
| 1714426200 | 48.96 | -0.1 | -0.20 | 49.06 | 49.06 | 48.92 | 27 |
| 1714167000 | 49.06 | 0.71 | 1.47 | 48.35 | 49.06 | 48.35 | 4 |
| 1714080540 | 48.35 | -0.31 | -0.64 | 47.96 | 48.51 | 47.96 | 10 |
| 1713994200 | 48.66 | -0.23 | -0.47 | 48.89 | 48.89 | 48.58 | 40 |
| 1713907800 | 48.89 | 0.04 | 0.08 | 48.85 | 48.97 | 48.31 | 21 |
| 1713821340 | 48.85 | 0.82 | 1.71 | 48.05 | 48.88 | 48.05 | 128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
