AgroGalaxy Participações S.A. (AGXY3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
A partir del 12:28PM BRT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1.7000 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 81,000 |
| 06 may 2024 | 1.7000 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 278,200 |
| 03 may 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 426,100 |
| 02 may 2024 | 1.7100 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 236,500 |
| 30 abr 2024 | 1.7300 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 213,900 |
| 29 abr 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 152,500 |
| 26 abr 2024 | 1.7800 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 222,000 |
| 25 abr 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 180,200 |
| 24 abr 2024 | 1.7800 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 268,400 |
| 23 abr 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 146,200 |
| 22 abr 2024 | 1.8100 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 409,800 |
| 19 abr 2024 | 1.9200 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 298,500 |
| 18 abr 2024 | 1.8800 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 380,100 |
| 17 abr 2024 | 1.8900 | 2.0400 | 1.8300 | 1.8800 | 1.8800 | 320,400 |
| 16 abr 2024 | 1.8200 | 1.8900 | 1.8000 | 1.8800 | 1.8800 | 258,500 |
| 15 abr 2024 | 1.9900 | 1.9900 | 1.8100 | 1.8200 | 1.8200 | 279,100 |
| 12 abr 2024 | 2.0100 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 266,000 |
| 11 abr 2024 | 2.0100 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 293,200 |
| 10 abr 2024 | 2.0700 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 309,200 |
| 09 abr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 353,600 |
| 08 abr 2024 | 2.0800 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 580,300 |
| 05 abr 2024 | 2.2200 | 2.2200 | 2.0400 | 2.0700 | 2.0700 | 481,400 |
| 04 abr 2024 | 2.3100 | 2.4200 | 2.1100 | 2.2000 | 2.2000 | 880,800 |
| 03 abr 2024 | 2.5100 | 2.6600 | 2.2600 | 2.2600 | 2.2600 | 1,629,400 |
| 02 abr 2024 | 2.3000 | 2.6200 | 2.2700 | 2.5000 | 2.5000 | 1,806,100 |
| 01 abr 2024 | 2.2500 | 2.3600 | 2.0800 | 2.2500 | 2.2500 | 852,600 |
| 28 mar 2024 | 2.0500 | 2.6900 | 2.0500 | 2.1500 | 2.1500 | 2,461,600 |
| 27 mar 2024 | 1.7000 | 2.1300 | 1.7000 | 2.0000 | 2.0000 | 1,029,100 |
| 26 mar 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 67,800 |
| 25 mar 2024 | 1.7600 | 1.7600 | 1.6800 | 1.7400 | 1.7400 | 38,200 |
| 22 mar 2024 | 1.7800 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 88,500 |
| 21 mar 2024 | 1.8000 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 192,300 |
| 20 mar 2024 | 1.6900 | 1.7900 | 1.6800 | 1.7900 | 1.7900 | 372,300 |
| 19 mar 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 49,300 |
| 18 mar 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 92,600 |
| 15 mar 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 168,100 |
| 14 mar 2024 | 1.7300 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 330,000 |
| 13 mar 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 131,400 |
| 12 mar 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 197,400 |
| 11 mar 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 123,400 |
| 08 mar 2024 | 1.8900 | 1.9100 | 1.8400 | 1.9000 | 1.9000 | 63,500 |
| 07 mar 2024 | 1.8900 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 204,300 |
| 06 mar 2024 | 1.8600 | 1.9100 | 1.8300 | 1.8900 | 1.8900 | 467,300 |
| 05 mar 2024 | 1.8200 | 1.9000 | 1.7700 | 1.8600 | 1.8600 | 236,600 |
| 04 mar 2024 | 1.7700 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 267,000 |
| 01 mar 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 152,600 |
| 29 feb 2024 | 1.7800 | 1.8900 | 1.7000 | 1.7200 | 1.7200 | 449,900 |
| 28 feb 2024 | 1.7100 | 1.8100 | 1.7000 | 1.7800 | 1.7800 | 333,700 |
| 27 feb 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 243,400 |
| 26 feb 2024 | 1.6700 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 297,500 |
| 23 feb 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 134,600 |
| 22 feb 2024 | 1.7300 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 337,600 |
| 21 feb 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 159,100 |
| 20 feb 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 199,800 |
| 19 feb 2024 | 1.8400 | 1.8400 | 1.7300 | 1.7300 | 1.7300 | 373,600 |
| 16 feb 2024 | 1.8500 | 1.8500 | 1.7600 | 1.8400 | 1.8400 | 286,000 |
| 15 feb 2024 | 1.8900 | 1.9400 | 1.8000 | 1.8100 | 1.8100 | 270,300 |
| 14 feb 2024 | 1.9600 | 2.0000 | 1.8700 | 1.8700 | 1.8700 | 329,900 |
| 09 feb 2024 | 2.2100 | 2.2300 | 1.9600 | 2.0000 | 2.0000 | 711,300 |
| 08 feb 2024 | 2.3000 | 2.3300 | 2.0800 | 2.2200 | 2.2200 | 261,600 |
| 07 feb 2024 | 2.3800 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 163,600 |
| 06 feb 2024 | 2.5300 | 2.5300 | 2.3600 | 2.4000 | 2.4000 | 207,600 |
| 05 feb 2024 | 2.7900 | 2.7900 | 2.4300 | 2.4800 | 2.4800 | 347,200 |
| 02 feb 2024 | 2.7800 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 35,600 |
| 01 feb 2024 | 2.8300 | 2.9000 | 2.7800 | 2.7900 | 2.7900 | 95,900 |
| 31 ene 2024 | 2.8300 | 2.8500 | 2.7900 | 2.8300 | 2.8300 | 42,900 |
| 30 ene 2024 | 2.8300 | 2.8300 | 2.7800 | 2.8000 | 2.8000 | 239,800 |
| 29 ene 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8200 | 2.8200 | 67,500 |
| 26 ene 2024 | 2.8700 | 2.9100 | 2.8300 | 2.8600 | 2.8600 | 80,700 |
| 25 ene 2024 | 2.9500 | 2.9500 | 2.8500 | 2.8600 | 2.8600 | 123,200 |
| 24 ene 2024 | 2.8900 | 2.9500 | 2.8700 | 2.9200 | 2.9200 | 49,000 |
| 23 ene 2024 | 2.9400 | 2.9700 | 2.8900 | 2.9200 | 2.9200 | 194,300 |
| 22 ene 2024 | 2.8400 | 3.0000 | 2.8400 | 2.9400 | 2.9400 | 132,200 |
| 19 ene 2024 | 2.9100 | 2.9100 | 2.7800 | 2.8300 | 2.8300 | 161,200 |
| 18 ene 2024 | 2.9900 | 3.0000 | 2.8900 | 2.9100 | 2.9100 | 78,700 |
| 17 ene 2024 | 3.0500 | 3.0500 | 2.9200 | 2.9500 | 2.9500 | 125,000 |
| 16 ene 2024 | 2.9800 | 3.0400 | 2.9300 | 2.9600 | 2.9600 | 96,700 |
| 15 ene 2024 | 3.0400 | 3.0700 | 2.9600 | 2.9800 | 2.9800 | 78,400 |
| 12 ene 2024 | 2.9900 | 3.0700 | 2.9600 | 3.0100 | 3.0100 | 89,400 |
| 11 ene 2024 | 3.1000 | 3.1400 | 2.9500 | 2.9800 | 2.9800 | 405,800 |
| 10 ene 2024 | 3.2200 | 3.2300 | 3.1000 | 3.1000 | 3.1000 | 177,200 |
| 09 ene 2024 | 3.1900 | 3.2800 | 3.1400 | 3.2300 | 3.2300 | 259,800 |
| 08 ene 2024 | 3.3400 | 3.3400 | 3.1600 | 3.1900 | 3.1900 | 235,000 |
| 05 ene 2024 | 3.4000 | 3.4400 | 3.3000 | 3.3400 | 3.3400 | 79,600 |
| 04 ene 2024 | 3.5200 | 3.5200 | 3.3800 | 3.4000 | 3.4000 | 99,600 |
| 03 ene 2024 | 3.5000 | 3.6000 | 3.4000 | 3.4700 | 3.4700 | 184,200 |
| 02 ene 2024 | 3.6400 | 3.6400 | 3.4300 | 3.4300 | 3.4300 | 113,500 |
| 28 dic 2023 | 3.5900 | 3.6700 | 3.4200 | 3.6300 | 3.6300 | 348,400 |
| 27 dic 2023 | 3.7200 | 3.7500 | 3.5000 | 3.5500 | 3.5500 | 364,900 |
| 26 dic 2023 | 3.7100 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 541,500 |
| 22 dic 2023 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 101,700 |
| 21 dic 2023 | 3.8200 | 3.8600 | 3.7500 | 3.8000 | 3.8000 | 66,100 |
| 20 dic 2023 | 3.8000 | 3.9000 | 3.7800 | 3.7800 | 3.7800 | 66,000 |
| 19 dic 2023 | 3.8000 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 21,800 |
| 18 dic 2023 | 3.8000 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 41,000 |
| 15 dic 2023 | 3.8000 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 39,100 |
| 14 dic 2023 | 3.7600 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 60,300 |
| 13 dic 2023 | 3.7900 | 3.8100 | 3.7000 | 3.7500 | 3.7500 | 122,400 |
| 12 dic 2023 | 3.8600 | 3.8900 | 3.7500 | 3.7900 | 3.7900 | 91,100 |
| 11 dic 2023 | 3.8900 | 3.8900 | 3.7600 | 3.7900 | 3.7900 | 207,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.