Fiagro Exes Araguaia Fiagro Imob Cl Un (AGRX11)
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 | 0.07 | 0.721649484536 | 9.7 | 9.8 | 9.58 | 30715 | 9.66528868 | FU |
| 4 | 0.35 | 3.71549893843 | 9.42 | 9.83 | 9.39 | 27437 | 9.63957461 | FU |
| 12 | 0.05 | 0.514403292181 | 9.72 | 9.97 | 9.1 | 29635 | 9.4889507 | FU |
| 26 | -1.09 | -10.0368324125 | 10.86 | 10.93 | 8.91 | 37608 | 9.9506275 | FU |
| 52 | -1.03 | -9.53703703704 | 10.8 | 11.18 | 8.91 | 33451 | 10.33634777 | FU |
| 156 | -0.43 | -4.21568627451 | 10.2 | 11.51 | 8.91 | 20908 | 10.42595186 | FU |
| 260 | -0.43 | -4.21568627451 | 10.2 | 11.51 | 8.91 | 20908 | 10.42595186 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 9.77 | 0.08 | 0.83 | 9.7899999 | 9.7899999 | 9.7 | 20030 |
| 1721943000 | 9.69 | -0.05 | -0.51 | 9.8 | 9.8 | 9.69 | 20393 |
| 1721856600 | 9.74 | 0.1 | 1.04 | 9.64 | 9.74 | 9.63 | 33734 |
| 1721770140 | 9.64 | 0.01 | 0.10 | 9.61 | 9.68 | 9.58 | 30950 |
| 1721683800 | 9.63 | -0.01 | -0.10 | 9.65 | 9.71 | 9.58 | 50929 |
| 1721424600 | 9.64 | -0.04 | -0.41 | 9.7 | 9.71 | 9.64 | 17571 |
| 1721338200 | 9.68 | -0.02 | -0.21 | 9.72 | 9.76 | 9.65 | 22259 |
| 1721251800 | 9.7 | 0.05 | 0.52 | 9.65 | 9.71 | 9.61 | 20920 |
| 1721165340 | 9.65 | 0 | 0.00 | 9.65 | 9.74 | 9.57 | 30339 |
| 1721079000 | 9.65 | 0.1 | 1.05 | 9.48 | 9.68 | 9.47 | 28218 |
| 1720819800 | 9.55 | 0.02 | 0.21 | 9.55 | 9.59 | 9.44 | 27697 |
| 1720733400 | 9.53 | -0.02 | -0.21 | 9.59 | 9.59 | 9.45 | 21151 |
| 1720647000 | 9.55 | -0.16 | -1.65 | 9.64 | 9.71 | 9.45 | 34365 |
| 1720560540 | 9.71 | 0.11 | 1.15 | 9.61 | 9.83 | 9.61 | 19392 |
| 1720474200 | 9.6 | -0.16 | -1.64 | 9.65 | 9.65 | 9.55 | 23137 |
| 1720215000 | 9.76 | 0.05 | 0.51 | 9.73 | 9.78 | 9.71 | 24303 |
| 1720128540 | 9.71 | 0.04 | 0.41 | 9.7 | 9.75 | 9.68 | 22431 |
| 1720042200 | 9.67 | 0 | 0.00 | 9.59 | 9.75 | 9.59 | 33736 |
| 1719955800 | 9.67 | 0.11 | 1.15 | 9.51 | 9.68 | 9.51 | 32040 |
| 1719869400 | 9.56 | 0.06 | 0.63 | 9.45 | 9.56 | 9.41 | 31617 |
| 1719610200 | 9.5 | 0.09 | 0.96 | 9.42 | 9.5399999 | 9.39 | 23561 |
| 1719523800 | 9.41 | 0.11 | 1.18 | 9.32 | 9.43 | 9.27 | 17816 |
| 1719437400 | 9.3 | -0.02 | -0.21 | 9.34 | 9.41 | 9.23 | 23953 |
| 1719351000 | 9.32 | 0.07 | 0.76 | 9.25 | 9.34 | 9.25 | 23702 |
| 1719264600 | 9.25 | 0.07 | 0.76 | 9.2 | 9.3 | 9.18 | 35820 |
| 1719005400 | 9.18 | -0.1 | -1.08 | 9.26 | 9.3 | 9.11 | 36086 |
| 1718918940 | 9.28 | 0.04 | 0.43 | 9.24 | 9.33 | 9.16 | 26651 |
| 1718832540 | 9.24 | -0.13 | -1.39 | 9.26 | 9.5399999 | 9.1 | 60565 |
| 1718746200 | 9.3699999 | 0 | 0.00 | 9.4 | 9.5399999 | 9.25 | 32687 |
| 1718659800 | 9.3699999 | -0.1 | -1.06 | 9.47 | 9.55 | 9.31 | 55287 |
| 1718400600 | 9.47 | -0.02 | -0.21 | 9.5 | 9.56 | 9.36 | 28747 |
| 1718314200 | 9.49 | -0.1 | -1.04 | 9.44 | 9.56 | 9.35 | 19830 |
| 1718227800 | 9.59 | -0.02 | -0.21 | 9.46 | 9.69 | 9.46 | 20839 |
| 1718141400 | 9.61 | 0.12 | 1.26 | 9.51 | 9.63 | 9.49 | 17803 |
| 1718055000 | 9.49 | -0.31 | -3.16 | 9.82 | 9.82 | 9.31 | 41374 |
| 1717795800 | 9.8 | 0.11 | 1.14 | 9.7 | 9.81 | 9.66 | 21822 |
| 1717709400 | 9.69 | -0.09 | -0.92 | 9.69 | 9.81 | 9.59 | 27208 |
| 1717622940 | 9.78 | 0.13 | 1.35 | 9.67 | 9.78 | 9.65 | 33543 |
| 1717536600 | 9.65 | -0.05 | -0.52 | 9.69 | 9.69 | 9.6 | 32712 |
| 1717450200 | 9.7 | 0.01 | 0.10 | 9.71 | 9.7899999 | 9.58 | 35507 |
| 1717191000 | 9.69 | 0.06 | 0.62 | 9.65 | 9.73 | 9.64 | 18905 |
| 1717018140 | 9.63 | 0.33 | 3.55 | 9.48 | 9.63 | 9.43 | 17595 |
| 1716931740 | 9.3 | 0.04 | 0.43 | 9.43 | 9.55 | 9.3 | 20182 |
| 1716845340 | 9.26 | -0.04 | -0.43 | 9.27 | 9.55 | 9.23 | 26364 |
| 1716586200 | 9.3 | 0.05 | 0.54 | 9.25 | 9.3 | 9.2 | 25371 |
| 1716499800 | 9.25 | 0.05 | 0.54 | 9.2 | 9.25 | 9.2 | 19556 |
| 1716413340 | 9.2 | -0.04 | -0.43 | 9.25 | 9.25 | 9.14 | 26272 |
| 1716327000 | 9.24 | -0.06 | -0.65 | 9.3 | 9.3 | 9.22 | 45238 |
| 1716240600 | 9.3 | 0.03 | 0.32 | 9.3 | 9.3 | 9.22 | 36754 |
| 1715981400 | 9.27 | -0.03 | -0.32 | 9.3 | 9.3 | 9.2 | 34167 |
| 1715895000 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.15 | 41316 |
| 1715808600 | 9.3 | 0.08 | 0.87 | 9.17 | 9.3 | 9.13 | 74971 |
| 1715722200 | 9.22 | -0.19 | -2.02 | 9.3699999 | 9.39 | 9.14 | 59071 |
| 1715635800 | 9.41 | -0.09 | -0.95 | 9.47 | 9.52 | 9.38 | 38318 |
| 1715376600 | 9.5 | -0.09 | -0.94 | 9.56 | 9.61 | 9.47 | 27506 |
| 1715290140 | 9.59 | -0.16 | -1.64 | 9.6 | 9.74 | 9.41 | 13309 |
| 1715203800 | 9.75 | -0.16 | -1.61 | 9.93 | 9.95 | 9.59 | 17735 |
| 1715117400 | 9.91 | 0.08 | 0.81 | 9.85 | 9.94 | 9.83 | 11147 |
| 1715031000 | 9.83 | 0.1 | 1.03 | 9.74 | 9.97 | 9.71 | 27445 |
| 1714771800 | 9.73 | 0.03 | 0.31 | 9.72 | 9.9 | 9.64 | 26571 |
| 1714685400 | 9.7 | -0.11 | -1.12 | 9.85 | 9.88 | 9.6 | 13962 |
| 1714512600 | 9.81 | 0.41 | 4.36 | 9.4 | 9.9 | 9.39 | 57715 |
| 1714426200 | 9.4 | -0.15 | -1.57 | 9.47 | 9.69 | 9.4 | 36922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
