Agrogalaxy Participacoes SA (AGXY3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -11.801242236 | 1.61 | 1.61 | 1.4 | 279200 | 1.49867622 | CS |
| 4 | 0.53 | 59.5505617978 | 0.89 | 2.19 | 0.87 | 984425 | 1.55422318 | CS |
| 12 | -0.32 | -18.3908045977 | 1.74 | 2.19 | 0.8 | 544072 | 1.47159769 | CS |
| 26 | -1.42 | -50 | 2.84 | 3 | 0.8 | 434172 | 1.72005163 | CS |
| 52 | -4.13 | -74.4144144144 | 5.55 | 5.58 | 0.8 | 260400 | 2.08645609 | CS |
| 156 | -10.66 | -88.2450331126 | 12.08 | 12.64 | 0.8 | 167391 | 5.47217691 | CS |
| 260 | -10.66 | -88.2450331126 | 12.08 | 12.64 | 0.8 | 167391 | 5.47217691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 1.42 | -0.02 | -1.39 | 1.43 | 1.48 | 1.4 | 198700 |
| 1721338200 | 1.44 | -0.06 | -4.00 | 1.48 | 1.5 | 1.42 | 283900 |
| 1721251800 | 1.5 | -0.04 | -2.60 | 1.54 | 1.54 | 1.49 | 337800 |
| 1721165340 | 1.54 | -0.02 | -1.28 | 1.53 | 1.58 | 1.53 | 172700 |
| 1721079000 | 1.56 | -0.03 | -1.89 | 1.61 | 1.61 | 1.53 | 402900 |
| 1720819800 | 1.59 | -0.02 | -1.24 | 1.6299999 | 1.67 | 1.57 | 398500 |
| 1720733400 | 1.61 | -0.05 | -3.01 | 1.69 | 1.72 | 1.55 | 760100 |
| 1720647000 | 1.66 | -0.16 | -8.79 | 1.83 | 1.87 | 1.65 | 870600 |
| 1720560540 | 1.82 | 0.14 | 8.33 | 1.73 | 1.89 | 1.72 | 1376300 |
| 1720474200 | 1.68 | 0.23 | 15.86 | 1.53 | 1.74 | 1.51 | 1479500 |
| 1720215000 | 1.45 | -0.18 | -11.04 | 1.61 | 1.69 | 1.3799999 | 2200300 |
| 1720128540 | 1.6299999 | -0.24 | -12.83 | 1.9 | 2.19 | 1.59 | 3743700 |
| 1720042200 | 1.87 | 0.46 | 32.62 | 1.41 | 1.92 | 1.41 | 3135900 |
| 1719955800 | 1.41 | 0.28 | 24.78 | 1.17 | 1.41 | 1.17 | 1366800 |
| 1719869400 | 1.1299999 | 0.08 | 7.62 | 1.05 | 1.1299999 | 1.05 | 413500 |
| 1719610200 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.01 | 203100 |
| 1719523800 | 1.03 | 0.03 | 3.00 | 1 | 1.08 | 1 | 196200 |
| 1719437400 | 1 | -0.08 | -7.41 | 1.08 | 1.08 | 0.98 | 324900 |
| 1719351000 | 1.08 | 0.19 | 21.35 | 0.92 | 1.15 | 0.92 | 1584900 |
| 1719264600 | 0.89 | 0 | 0.00 | 0.89 | 0.94 | 0.87 | 238200 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
