Fiagro Exes Araguaia Fiagro Imob Cl Un (AGRX11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 2.2696929239 | 7.49 | 7.8 | 7.48 | 26304 | 7.70428246 | FU |
| 4 | 0.08 | 1.05540897098 | 7.58 | 8.05 | 6.96 | 25364 | 7.52801575 | FU |
| 12 | -0.04 | -0.519480519481 | 7.7 | 8.19 | 6.5 | 35974 | 7.47720683 | FU |
| 26 | -2.24 | -22.6262626263 | 9.9 | 10.3 | 6.3 | 49138 | 8.22839593 | FU |
| 52 | -2.93 | -27.6676109537 | 10.59 | 10.7 | 6.3 | 42321 | 8.9050339 | FU |
| 156 | -2.54 | -24.9019607843 | 10.2 | 11.51 | 6.3 | 26648 | 9.61127135 | FU |
| 260 | -2.54 | -24.9019607843 | 10.2 | 11.51 | 6.3 | 26648 | 9.61127135 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 7.72 | 0.12 | 1.58 | 7.6 | 7.78 | 7.6 | 33121 |
| 1739568600 | 7.6 | -0.07 | -0.91 | 7.75 | 7.8 | 7.6 | 11921 |
| 1739482140 | 7.67 | -0.12 | -1.54 | 7.78 | 7.79 | 7.64 | 8437 |
| 1739395740 | 7.79 | 0.3 | 4.01 | 7.49 | 7.8 | 7.49 | 59114 |
| 1739309400 | 7.49 | 0.01 | 0.13 | 7.49 | 7.53 | 7.48 | 18925 |
| 1739222940 | 7.48 | -0.08 | -1.06 | 7.45 | 7.54 | 7.45 | 17428 |
| 1738963800 | 7.56 | 0.01 | 0.13 | 7.59 | 7.8 | 7.51 | 26177 |
| 1738877340 | 7.55 | -0.01 | -0.13 | 7.6 | 7.6 | 7.55 | 18150 |
| 1738790940 | 7.56 | -0.12 | -1.56 | 7.6 | 7.82 | 7.56 | 26824 |
| 1738704600 | 7.68 | 0.1 | 1.32 | 7.58 | 7.75 | 7.48 | 13543 |
| 1738618200 | 7.58 | -0.47 | -5.84 | 8 | 8 | 7.57 | 18937 |
| 1738358940 | 8.05 | 0.4 | 5.23 | 7.64 | 8.05 | 7.48 | 12782 |
| 1738272540 | 7.65 | 0.36 | 4.94 | 7.29 | 7.65 | 7.19 | 21362 |
| 1738186200 | 7.29 | 0.29 | 4.14 | 7 | 7.29 | 6.96 | 41902 |
| 1738099740 | 7 | -0.17 | -2.37 | 7.26 | 7.5 | 7 | 27738 |
| 1738013340 | 7.17 | -0.2 | -2.71 | 7.52 | 7.54 | 7.16 | 39670 |
| 1737754200 | 7.37 | -0.21 | -2.77 | 7.61 | 7.61 | 7.37 | 17239 |
| 1737667740 | 7.58 | 0.02 | 0.26 | 7.48 | 7.61 | 7.37 | 45333 |
| 1737581400 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1737495000 | 7.56 | -0.11 | -1.43 | 7.58 | 7.7 | 7.55 | 37774 |
| 1737408600 | 7.67 | -0.16 | -2.04 | 7.67 | 7.83 | 7.57 | 11246 |
| 1737149400 | 7.83 | 0.25 | 3.30 | 7.58 | 7.84 | 7.5 | 41726 |
| 1737062940 | 7.58 | 0.21 | 2.85 | 7.4 | 7.66 | 7.4 | 11460 |
| 1736976540 | 7.37 | 0 | 0.00 | 7.38 | 7.77 | 7.37 | 46781 |
| 1736890140 | 7.37 | -0.03 | -0.41 | 7.4 | 7.55 | 7.37 | 10087 |
| 1736803740 | 7.4 | 0 | 0.00 | 7.43 | 7.57 | 7.39 | 15205 |
| 1736544540 | 7.4 | -0.08 | -1.07 | 7.48 | 7.64 | 7.4 | 31067 |
| 1736458140 | 7.48 | -0.17 | -2.22 | 7.39 | 7.65 | 7.37 | 25932 |
| 1736371740 | 7.65 | -0.05 | -0.65 | 7.78 | 7.78 | 7.65 | 28370 |
| 1736285400 | 7.7 | -0.37 | -4.58 | 7.9 | 8.0399999 | 7.66 | 24505 |
| 1736198940 | 8.07 | 0.03 | 0.37 | 7.9 | 8.19 | 7.67 | 28286 |
| 1735939740 | 8.0399999 | 0.14 | 1.77 | 7.91 | 8.13 | 7.91 | 25459 |
| 1735853400 | 7.9 | -0.29 | -3.54 | 8.15 | 8.15 | 7.8 | 8843 |
| 1735594200 | 8.19 | 0.29 | 3.67 | 7.74 | 8.19 | 7.46 | 63930 |
| 1735334940 | 7.9 | 0.35 | 4.64 | 7.39 | 7.9 | 7.39 | 45340 |
| 1735248540 | 7.55 | 0.05 | 0.67 | 7.35 | 7.55 | 7.1 | 13170 |
| 1734989340 | 7.5 | 0.54 | 7.76 | 6.85 | 7.5 | 6.85 | 25347 |
| 1734730200 | 6.96 | 0.09 | 1.31 | 6.87 | 7.05 | 6.81 | 14161 |
| 1734643800 | 6.87 | 0.1 | 1.48 | 6.77 | 6.93 | 6.5199999 | 96097 |
| 1734557400 | 6.77 | -0.07 | -1.02 | 6.8 | 6.91 | 6.5 | 48963 |
| 1734470940 | 6.84 | -0.07 | -1.01 | 6.91 | 6.91 | 6.8 | 36066 |
| 1734384540 | 6.91 | -0.03 | -0.43 | 7.01 | 7.08 | 6.8 | 112459 |
| 1734125340 | 6.94 | -0.15 | -2.12 | 7.09 | 7.2 | 6.94 | 43702 |
| 1734039000 | 7.09 | -0.11 | -1.53 | 7.06 | 7.2 | 6.9 | 32757 |
| 1733952540 | 7.2 | -0.3 | -4.00 | 7.5 | 7.5 | 7.16 | 49332 |
| 1733866140 | 7.5 | -0.02 | -0.27 | 7.31 | 7.52 | 7.14 | 27980 |
| 1733779740 | 7.52 | 0.1 | 1.35 | 7.34 | 7.59 | 7.22 | 78731 |
| 1733520600 | 7.42 | -0.08 | -1.07 | 7.55 | 7.71 | 7.35 | 60770 |
| 1733434200 | 7.5 | 0.2 | 2.74 | 7.25 | 7.6 | 7.25 | 36720 |
| 1733347800 | 7.3 | -0.39 | -5.07 | 7.61 | 7.69 | 7.24 | 75497 |
| 1733261340 | 7.69 | -0.09 | -1.16 | 7.7 | 7.81 | 7.29 | 31495 |
| 1733174940 | 7.78 | -0.14 | -1.77 | 7.76 | 7.96 | 7.51 | 27214 |
| 1732915740 | 7.92 | 0.37 | 4.90 | 7.39 | 7.96 | 7.16 | 79534 |
| 1732829400 | 7.55 | -0.34 | -4.31 | 7.73 | 7.99 | 7.18 | 66361 |
| 1732743000 | 7.89 | 0.12 | 1.54 | 7.61 | 7.99 | 7.61 | 78040 |
| 1732656600 | 7.77 | 0.06 | 0.78 | 7.7 | 8 | 7.18 | 54640 |
| 1732570140 | 7.71 | 0.49 | 6.79 | 7.21 | 7.76 | 7.04 | 79529 |
| 1732310940 | 7.22 | 0.18 | 2.56 | 7.04 | 7.24 | 7.01 | 26447 |
| 1732224600 | 7.04 | -0.05 | -0.71 | 7 | 7.09 | 6.97 | 40496 |
| 1732051800 | 7.09 | -0.11 | -1.53 | 7.19 | 7.3 | 7 | 39842 |
| 1731965340 | 7.2 | 0.3 | 4.35 | 6.9 | 7.37 | 6.9 | 49176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
