Fiagro Exes Araguaia Fiagro Imob Cl Un (AGRX11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 2.53164556962 | 7.9 | 8.44 | 7.8 | 22588 | 7.99571392 | FU |
| 4 | 0.15 | 1.88679245283 | 7.95 | 8.59 | 7.8 | 19917 | 8.09302639 | FU |
| 12 | 0.62 | 8.28877005348 | 7.48 | 8.59 | 6.96 | 26000 | 7.80323804 | FU |
| 26 | 0.22 | 2.79187817259 | 7.88 | 8.59 | 6.3 | 37822 | 7.50388754 | FU |
| 52 | -1.12 | -12.147505423 | 9.22 | 10.41 | 6.3 | 39885 | 8.55634319 | FU |
| 156 | -2.1 | -20.5882352941 | 10.2 | 11.51 | 6.3 | 26624 | 9.51299634 | FU |
| 260 | -2.1 | -20.5882352941 | 10.2 | 11.51 | 6.3 | 26624 | 9.51299634 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 8.1 | 0.16 | 2.02 | 8.02 | 8.1 | 7.94 | 17886 |
| 1744839000 | 7.94 | -0.01 | -0.13 | 8.0399999 | 8.09 | 7.8 | 31063 |
| 1744752600 | 7.95 | -0.33 | -3.99 | 8.3699999 | 8.44 | 7.89 | 54505 |
| 1744666200 | 8.28 | 0.16 | 1.97 | 7.98 | 8.33 | 7.98 | 11535 |
| 1744407000 | 8.1199999 | 0.12 | 1.50 | 8 | 8.18 | 7.98 | 7293 |
| 1744320600 | 8 | 0.05 | 0.63 | 7.9 | 8.01 | 7.9 | 8544 |
| 1744234200 | 7.95 | -0.08 | -1.00 | 8.03 | 8.08 | 7.9 | 16827 |
| 1744147800 | 8.03 | -0.27 | -3.25 | 8.21 | 8.21 | 8.03 | 9560 |
| 1744061400 | 8.3 | -0.09 | -1.07 | 8.33 | 8.35 | 8.18 | 23753 |
| 1743802200 | 8.39 | -0.14 | -1.64 | 8.55 | 8.59 | 8.32 | 15161 |
| 1743715800 | 8.53 | 0.18 | 2.16 | 8.38 | 8.55 | 8.35 | 21330 |
| 1743629400 | 8.35 | 0.03 | 0.36 | 8.32 | 8.3699999 | 8.26 | 6045 |
| 1743542940 | 8.32 | 0.18 | 2.21 | 8.2 | 8.32 | 8.18 | 22467 |
| 1743456600 | 8.14 | 0.1 | 1.24 | 8.08 | 8.15 | 8.0399999 | 36487 |
| 1743197400 | 8.0399999 | 0.04 | 0.50 | 8 | 8.09 | 7.97 | 23360 |
| 1743111000 | 8 | -0.04 | -0.50 | 8.06 | 8.06 | 7.99 | 10098 |
| 1743024600 | 8.0399999 | 0.03 | 0.37 | 8.1 | 8.1 | 8.02 | 11184 |
| 1742938200 | 8.01 | -0.02 | -0.25 | 8.03 | 8.05 | 7.97 | 25477 |
| 1742851740 | 8.03 | 0.03 | 0.37 | 8.07 | 8.1 | 8.01 | 16443 |
| 1742592600 | 8 | 0.12 | 1.52 | 8.03 | 8.0399999 | 7.9 | 23934 |
| 1742506200 | 7.88 | -0.07 | -0.88 | 7.95 | 8.05 | 7.88 | 23270 |
| 1742419800 | 7.95 | 0 | 0.00 | 7.88 | 7.97 | 7.87 | 21674 |
| 1742333400 | 7.95 | -0.12 | -1.49 | 8.06 | 8.06 | 7.85 | 35885 |
| 1742247000 | 8.07 | -0.04 | -0.49 | 7.95 | 8.11 | 7.95 | 13866 |
| 1741987800 | 8.11 | 0.16 | 2.01 | 7.95 | 8.25 | 7.95 | 21768 |
| 1741901400 | 7.95 | 0.01 | 0.13 | 7.94 | 7.98 | 7.9 | 6187 |
| 1741814940 | 7.94 | -0.13 | -1.61 | 7.96 | 8.0399999 | 7.84 | 23460 |
| 1741728600 | 8.07 | 0.09 | 1.13 | 7.96 | 8.25 | 7.85 | 12586 |
| 1741642140 | 7.98 | -0.06 | -0.75 | 8.0399999 | 8.1 | 7.95 | 18498 |
| 1741382940 | 8.0399999 | 0.12 | 1.52 | 7.77 | 8.05 | 7.77 | 60793 |
| 1741296540 | 7.92 | 0.03 | 0.38 | 7.89 | 7.92 | 7.84 | 44064 |
| 1741210140 | 7.89 | -0.19 | -2.35 | 8.07 | 8.07 | 7.65 | 40134 |
| 1740778200 | 8.08 | 0.53 | 7.02 | 7.63 | 8.08 | 7.54 | 46479 |
| 1740691740 | 7.55 | -0.02 | -0.26 | 7.5 | 7.72 | 7.3 | 55490 |
| 1740605400 | 7.57 | -0.04 | -0.53 | 7.58 | 7.61 | 7.54 | 46329 |
| 1740519000 | 7.61 | 0.01 | 0.13 | 7.5 | 7.72 | 7.5 | 36490 |
| 1740432540 | 7.6 | -0.2 | -2.56 | 7.8 | 7.81 | 7.55 | 47913 |
| 1740173400 | 7.8 | 0.2 | 2.63 | 7.68 | 7.81 | 7.61 | 68800 |
| 1740087000 | 7.6 | 0.04 | 0.53 | 7.64 | 7.75 | 7.6 | 21623 |
| 1740000540 | 7.56 | -0.1 | -1.31 | 7.71 | 7.75 | 7.5 | 18159 |
| 1739914140 | 7.66 | -0.06 | -0.78 | 7.71 | 7.73 | 7.64 | 10869 |
| 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 | -0.06 | -0.79 | 7.48 | 7.61 | 7.37 | 45333 |
| 1737581400 | 7.64 | 0.08 | 1.06 | 7.64 | 7.75 | 7.56 | 10903 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
