Agrogalaxy Participacoes SA (AGXY3)
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 | 0.01 | 2.17391304348 | 0.46 | 0.49 | 0.43 | 425267 | 0.4578006 | CS |
| 4 | -0.22 | -31.884057971 | 0.69 | 0.8 | 0.4 | 1064650 | 0.53224634 | CS |
| 12 | -0.08 | -14.5454545455 | 0.55 | 1.04 | 0.38 | 1139661 | 0.63878645 | CS |
| 26 | -0.94 | -66.6666666667 | 1.41 | 2.19 | 0.38 | 835790 | 0.87287115 | CS |
| 52 | -3.03 | -86.5714285714 | 3.5 | 3.6 | 0.38 | 582814 | 1.13579339 | CS |
| 156 | -10.2 | -95.595126523 | 10.67 | 12.64 | 0.38 | 249280 | 2.599581 | CS |
| 260 | -11.61 | -96.1092715232 | 12.08 | 12.64 | 0.38 | 249797 | 3.49453489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735853400 | 0.46 | 0.01 | 2.22 | 0.45 | 0.49 | 0.45 | 545400 |
| 1735594200 | 0.45 | -0.01 | -2.17 | 0.46 | 0.47 | 0.44 | 280600 |
| 1735334940 | 0.46 | 0 | 0.00 | 0.46 | 0.49 | 0.43 | 449800 |
| 1735248540 | 0.46 | -0.02 | -4.17 | 0.49 | 0.49 | 0.46 | 135800 |
| 1734989340 | 0.48 | 0.02 | 4.35 | 0.47 | 0.51 | 0.46 | 625700 |
| 1734730200 | 0.46 | 0 | 0.00 | 0.46 | 0.49 | 0.44 | 488100 |
| 1734643800 | 0.46 | -0.02 | -4.17 | 0.5 | 0.5 | 0.44 | 547900 |
| 1734557400 | 0.48 | -0.02 | -4.00 | 0.51 | 0.6 | 0.45 | 1750000 |
| 1734470940 | 0.5 | 0.1 | 25.00 | 0.4099999 | 0.62 | 0.4099999 | 4744000 |
| 1734384540 | 0.4 | -0.16 | -28.57 | 0.5699999 | 0.58 | 0.4 | 2475700 |
| 1734125340 | 0.56 | -0.04 | -6.67 | 0.6 | 0.63 | 0.53 | 727400 |
| 1734039000 | 0.6 | -0.07 | -10.45 | 0.67 | 0.67 | 0.5699999 | 456100 |
| 1733952540 | 0.67 | -0.02 | -2.90 | 0.6899999 | 0.6899999 | 0.65 | 453300 |
| 1733866140 | 0.6899999 | 0 | 0.00 | 0.71 | 0.73 | 0.68 | 415700 |
| 1733779740 | 0.6899999 | -0.06 | -8.00 | 0.73 | 0.75 | 0.6899999 | 582200 |
| 1733520600 | 0.75 | 0.07 | 10.29 | 0.6899999 | 0.8 | 0.67 | 2356700 |
| 1733434200 | 0.68 | -0.07 | -9.33 | 0.74 | 0.75 | 0.67 | 1340700 |
| 1733347800 | 0.75 | -0.04 | -5.06 | 0.77 | 0.81 | 0.75 | 1563600 |
| 1733261340 | 0.79 | 0.02 | 2.60 | 0.86 | 0.89 | 0.72 | 4489000 |
| 1733174940 | 0.77 | 0.12 | 18.46 | 0.65 | 0.97 | 0.5699999 | 7890300 |
| 1732915740 | 0.65 | -0.1 | -13.33 | 0.88 | 0.91 | 0.6 | 5629900 |
| 1732829400 | 0.75 | 0.28 | 59.57 | 0.48 | 1.04 | 0.47 | 14186000 |
| 1732743000 | 0.47 | 0.08 | 20.51 | 0.4 | 0.52 | 0.4 | 3387300 |
| 1732656600 | 0.39 | 0 | 0.00 | 0.4 | 0.4099999 | 0.39 | 181100 |
| 1732570140 | 0.39 | 0 | 0.00 | 0.4 | 0.4099999 | 0.39 | 106600 |
| 1732310940 | 0.39 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.39 | 142200 |
| 1732224600 | 0.39 | -0.01 | -2.50 | 0.4099999 | 0.4099999 | 0.39 | 177900 |
| 1732051800 | 0.4 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.39 | 92900 |
| 1731965340 | 0.4 | 0 | 0.00 | 0.4099999 | 0.42 | 0.39 | 335000 |
| 1731619800 | 0.4 | -0.01 | -2.44 | 0.43 | 0.43 | 0.4 | 214200 |
| 1731533400 | 0.4099999 | 0 | 0.00 | 0.42 | 0.43 | 0.39 | 124300 |
| 1731446940 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.43 | 0.4 | 111500 |
| 1731360540 | 0.43 | 0.01 | 2.38 | 0.43 | 0.43 | 0.4099999 | 41600 |
| 1731101400 | 0.42 | -0.02 | -4.55 | 0.44 | 0.45 | 0.42 | 100800 |
| 1731014940 | 0.44 | 0.02 | 4.76 | 0.43 | 0.47 | 0.43 | 379400 |
| 1730928600 | 0.42 | 0.03 | 7.69 | 0.39 | 0.42 | 0.39 | 188300 |
| 1730842200 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.38 | 144500 |
| 1730755800 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.38 | 121300 |
| 1730496600 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.39 | 227000 |
| 1730410200 | 0.39 | -0.02 | -4.88 | 0.4 | 0.4099999 | 0.39 | 95700 |
| 1730323800 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.39 | 119900 |
| 1730237340 | 0.4 | -0.01 | -2.44 | 0.42 | 0.43 | 0.39 | 244500 |
| 1730151000 | 0.4099999 | -0.02 | -4.65 | 0.43 | 0.44 | 0.4099999 | 251700 |
| 1729891800 | 0.43 | -0.01 | -2.27 | 0.45 | 0.45 | 0.4099999 | 291600 |
| 1729805400 | 0.44 | -0.03 | -6.38 | 0.48 | 0.48 | 0.42 | 656500 |
| 1729719000 | 0.47 | -0.02 | -4.08 | 0.5 | 0.51 | 0.46 | 318800 |
| 1729632600 | 0.49 | -0.03 | -5.77 | 0.52 | 0.52 | 0.49 | 193200 |
| 1729546140 | 0.52 | -0.01 | -1.89 | 0.52 | 0.53 | 0.5 | 261800 |
| 1729287000 | 0.53 | 0.01 | 1.92 | 0.53 | 0.53 | 0.51 | 105200 |
| 1729200540 | 0.52 | -0.01 | -1.89 | 0.53 | 0.54 | 0.52 | 135700 |
| 1729114140 | 0.53 | 0 | 0.00 | 0.54 | 0.54 | 0.52 | 217900 |
| 1729027740 | 0.53 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 124800 |
| 1728941340 | 0.53 | 0 | 0.00 | 0.53 | 0.54 | 0.52 | 165100 |
| 1728682200 | 0.53 | -0.01 | -1.85 | 0.55 | 0.56 | 0.52 | 149500 |
| 1728595740 | 0.54 | -0.04 | -6.90 | 0.58 | 0.58 | 0.51 | 876800 |
| 1728509400 | 0.58 | -0.01 | -1.69 | 0.59 | 0.6 | 0.5699999 | 265300 |
| 1728422940 | 0.59 | 0 | 0.00 | 0.58 | 0.59 | 0.58 | 62900 |
| 1728336600 | 0.59 | -0.01 | -1.67 | 0.6 | 0.61 | 0.58 | 890800 |
| 1728077400 | 0.6 | 0 | 0.00 | 0.59 | 0.64 | 0.5699999 | 622400 |
| 1727991000 | 0.6 | -0.03 | -4.76 | 0.62 | 0.62 | 0.59 | 235300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
