Agrogalaxy Participacoes SA AGXY3
BMFBOVESPA · Brezilya · Dağıtım Hizmetleri
BRL 0,6900+0,03 (+%4,55)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 0,70 | +%4,48 | BRL 0,66 | BRL 0,72 | BRL 0,66 | 106,60K |
| 2026-09-30 | BRL 0,67 | %0,00 | BRL 0,67 | BRL 0,69 | BRL 0,66 | 49,00K |
| 2026-09-29 | BRL 0,67 | +%1,52 | BRL 0,66 | BRL 0,68 | BRL 0,66 | 20,70K |
| 2026-09-28 | BRL 0,66 | -%1,49 | BRL 0,68 | BRL 0,69 | BRL 0,66 | 26,90K |
| 2026-09-25 | BRL 0,67 | +%3,08 | BRL 0,65 | BRL 0,70 | BRL 0,65 | 70,70K |
| 2026-09-24 | BRL 0,65 | -%2,99 | BRL 0,67 | BRL 0,67 | BRL 0,65 | 33,70K |
| 2026-09-23 | BRL 0,67 | -%1,47 | BRL 0,69 | BRL 0,71 | BRL 0,63 | 81,80K |
| 2026-09-22 | BRL 0,68 | -%2,86 | BRL 0,72 | BRL 0,72 | BRL 0,68 | 73,20K |
| 2026-09-21 | BRL 0,70 | %0,00 | BRL 0,71 | BRL 0,77 | BRL 0,69 | 78,20K |
| 2026-09-18 | BRL 0,70 | +%7,69 | BRL 0,68 | BRL 0,78 | BRL 0,68 | 302,10K |
| 2026-09-17 | BRL 0,65 | +%4,84 | BRL 0,63 | BRL 0,87 | BRL 0,62 | 785,90K |
| 2026-09-16 | BRL 0,62 | -%4,62 | BRL 0,67 | BRL 0,67 | BRL 0,61 | 88,80K |
| 2026-09-15 | BRL 0,65 | -%18,75 | BRL 0,80 | BRL 0,81 | BRL 0,57 | 323,10K |
| 2026-09-14 | BRL 0,80 | -%10,11 | BRL 0,90 | BRL 0,91 | BRL 0,80 | 184,50K |
| 2026-09-11 | BRL 0,89 | -%25,21 | BRL 1,16 | BRL 1,18 | BRL 0,84 | 459,80K |
| 2026-09-10 | BRL 1,19 | -%4,80 | BRL 1,23 | BRL 1,23 | BRL 1,17 | 69,30K |
| 2026-09-09 | BRL 1,25 | -%2,34 | BRL 1,28 | BRL 1,29 | BRL 1,24 | 47,30K |
| 2026-09-08 | BRL 1,28 | -%3,76 | BRL 1,34 | BRL 1,44 | BRL 1,28 | 79,20K |
| 2026-09-04 | BRL 1,33 | -%0,75 | BRL 1,34 | BRL 1,37 | BRL 1,27 | 47,20K |
| 2026-09-03 | BRL 1,34 | -%4,29 | BRL 1,41 | BRL 1,41 | BRL 1,34 | 77,50K |
| 2026-09-02 | BRL 1,40 | %0,00 | BRL 1,41 | BRL 1,41 | BRL 1,38 | 41,60K |
| 2026-09-01 | BRL 1,40 | -%0,71 | BRL 1,41 | BRL 1,41 | BRL 1,38 | 41,80K |
| 2026-08-31 | BRL 1,41 | %0,00 | BRL 1,41 | BRL 1,41 | BRL 1,39 | 14,10K |
| 2026-08-28 | BRL 1,41 | %0,00 | BRL 1,41 | BRL 1,41 | BRL 1,39 | 24,40K |
| 2026-08-27 | BRL 1,41 | %0,00 | BRL 1,40 | BRL 1,41 | BRL 1,37 | 12,50K |
| 2026-08-26 | BRL 1,41 | +%1,44 | BRL 1,41 | BRL 1,41 | BRL 1,34 | 23,00K |
| 2026-08-25 | BRL 1,39 | %0,00 | BRL 1,39 | BRL 1,41 | BRL 1,39 | 12,80K |
| 2026-08-24 | BRL 1,39 | %0,00 | BRL 1,40 | BRL 1,41 | BRL 1,39 | 16,70K |
| 2026-08-21 | BRL 1,39 | -%0,71 | BRL 1,40 | BRL 1,42 | BRL 1,39 | 17,00K |
| 2026-08-20 | BRL 1,40 | -%0,71 | BRL 1,42 | BRL 1,44 | BRL 1,39 | 8,90K |
| 2026-08-19 | BRL 1,41 | +%0,71 | BRL 1,40 | BRL 1,44 | BRL 1,40 | 9,80K |
| 2026-08-18 | BRL 1,40 | -%1,41 | BRL 1,42 | BRL 1,45 | BRL 1,40 | 12,80K |
| 2026-08-17 | BRL 1,42 | -%2,07 | BRL 1,50 | BRL 1,51 | BRL 1,39 | 55,00K |
| 2026-08-14 | BRL 1,45 | -%3,33 | BRL 1,55 | BRL 1,64 | BRL 1,45 | 27,90K |
| 2026-08-13 | BRL 1,50 | -%6,83 | BRL 1,63 | BRL 1,67 | BRL 1,50 | 34,10K |
| 2026-08-12 | BRL 1,61 | -%2,42 | BRL 1,65 | BRL 1,65 | BRL 1,55 | 41,60K |
| 2026-08-11 | BRL 1,65 | -%2,94 | BRL 1,69 | BRL 1,69 | BRL 1,59 | 17,40K |
| 2026-08-10 | BRL 1,70 | +%4,94 | BRL 1,62 | BRL 1,70 | BRL 1,58 | 12,70K |
| 2026-08-07 | BRL 1,62 | -%1,82 | BRL 1,73 | BRL 1,73 | BRL 1,56 | 31,80K |
| 2026-08-06 | BRL 1,65 | -%10,33 | BRL 1,82 | BRL 1,89 | BRL 1,65 | 65,30K |
| 2026-08-05 | BRL 1,84 | +%9,52 | BRL 1,73 | BRL 1,84 | BRL 1,66 | 48,80K |
| 2026-08-04 | BRL 1,68 | -%1,18 | BRL 1,71 | BRL 1,74 | BRL 1,66 | 25,20K |
| 2026-08-03 | BRL 1,70 | -%3,41 | BRL 1,75 | BRL 1,78 | BRL 1,70 | 74,10K |
| 2026-07-31 | BRL 1,76 | +%1,15 | BRL 1,76 | BRL 1,77 | BRL 1,73 | 6,90K |
| 2026-07-30 | BRL 1,74 | +%0,58 | BRL 1,79 | BRL 1,80 | BRL 1,73 | 15,60K |
| 2026-07-29 | BRL 1,73 | %0,00 | BRL 1,74 | BRL 1,76 | BRL 1,73 | 15,20K |
| 2026-07-28 | BRL 1,73 | %0,00 | BRL 1,73 | BRL 1,76 | BRL 1,73 | 9,90K |
| 2026-07-27 | BRL 1,73 | -%1,70 | BRL 1,78 | BRL 1,78 | BRL 1,73 | 14,30K |
| 2026-07-24 | BRL 1,76 | +%1,73 | BRL 1,74 | BRL 1,76 | BRL 1,74 | 13,30K |
| 2026-07-23 | BRL 1,73 | %0,00 | BRL 1,76 | BRL 1,78 | BRL 1,73 | 23,40K |
| 2026-07-22 | BRL 1,73 | -%0,57 | BRL 1,75 | BRL 1,77 | BRL 1,73 | 99,10K |
| 2026-07-21 | BRL 1,74 | %0,00 | BRL 1,77 | BRL 1,79 | BRL 1,74 | 13,50K |
| 2026-07-20 | BRL 1,74 | %0,00 | BRL 1,75 | BRL 1,79 | BRL 1,74 | 14,40K |
| 2026-07-17 | BRL 1,74 | %0,00 | BRL 1,77 | BRL 1,78 | BRL 1,74 | 17,10K |
| 2026-07-16 | BRL 1,74 | %0,00 | BRL 1,75 | BRL 1,77 | BRL 1,74 | 17,40K |
| 2026-07-15 | BRL 1,74 | %0,00 | BRL 1,75 | BRL 1,79 | BRL 1,74 | 16,60K |
| 2026-07-14 | BRL 1,74 | %0,00 | BRL 1,75 | BRL 1,76 | BRL 1,74 | 13,10K |
| 2026-07-13 | BRL 1,74 | %0,00 | BRL 1,74 | BRL 1,79 | BRL 1,74 | 22,30K |
| 2026-07-10 | BRL 1,74 | +%0,58 | BRL 1,77 | BRL 1,79 | BRL 1,74 | 23,50K |
| 2026-07-09 | BRL 1,73 | -%2,26 | BRL 1,77 | BRL 1,79 | BRL 1,72 | 23,60K |
| 2026-07-08 | BRL 1,77 | -%3,80 | BRL 1,83 | BRL 1,87 | BRL 1,75 | 43,10K |
| 2026-07-07 | BRL 1,84 | +%0,55 | BRL 1,84 | BRL 1,84 | BRL 1,80 | 13,80K |
| 2026-07-06 | BRL 1,83 | %0,00 | BRL 1,79 | BRL 1,83 | BRL 1,79 | 8,70K |
| 2026-07-03 | BRL 1,83 | +%1,67 | BRL 1,80 | BRL 1,83 | BRL 1,76 | 27,30K |
| 2026-07-02 | BRL 1,80 | %0,00 | BRL 1,83 | BRL 1,87 | BRL 1,80 | 13,10K |
| 2026-07-01 | BRL 1,80 | -%1,10 | BRL 1,82 | BRL 1,84 | BRL 1,80 | 13,10K |
| 2026-06-30 | BRL 1,82 | +%0,55 | BRL 1,81 | BRL 1,83 | BRL 1,81 | 12,50K |
| 2026-06-29 | BRL 1,81 | +%0,56 | BRL 1,81 | BRL 1,83 | BRL 1,80 | 11,90K |
| 2026-06-26 | BRL 1,80 | -%0,55 | BRL 1,81 | BRL 1,82 | BRL 1,80 | 23,80K |
| 2026-06-25 | BRL 1,81 | -%1,63 | BRL 1,88 | BRL 1,88 | BRL 1,81 | 10,20K |
| 2026-06-24 | BRL 1,84 | %0,00 | BRL 1,85 | BRL 1,88 | BRL 1,82 | 18,60K |
| 2026-06-23 | BRL 1,84 | +%1,66 | BRL 1,80 | BRL 1,84 | BRL 1,80 | 14,30K |
| 2026-06-22 | BRL 1,81 | -%1,09 | BRL 1,84 | BRL 1,84 | BRL 1,80 | 10,30K |
| 2026-06-19 | BRL 1,83 | +%1,67 | BRL 1,81 | BRL 1,83 | BRL 1,80 | 12,80K |
| 2026-06-18 | BRL 1,80 | -%1,10 | BRL 1,82 | BRL 1,84 | BRL 1,80 | 36,10K |
| 2026-06-17 | BRL 1,82 | +%1,11 | BRL 1,81 | BRL 1,83 | BRL 1,81 | 13,80K |
| 2026-06-16 | BRL 1,80 | -%1,64 | BRL 1,84 | BRL 1,85 | BRL 1,80 | 23,10K |
| 2026-06-15 | BRL 1,83 | +%0,55 | BRL 1,83 | BRL 1,87 | BRL 1,81 | 21,90K |
| 2026-06-12 | BRL 1,82 | +%1,11 | BRL 1,81 | BRL 1,83 | BRL 1,81 | 9,90K |
| 2026-06-11 | BRL 1,80 | -%0,55 | BRL 1,81 | BRL 1,82 | BRL 1,80 | 16,40K |
| 2026-06-10 | BRL 1,81 | +%0,56 | BRL 1,81 | BRL 1,82 | BRL 1,80 | 12,60K |
| 2026-06-09 | BRL 1,80 | %0,00 | BRL 1,82 | BRL 1,83 | BRL 1,80 | 13,80K |
| 2026-06-08 | BRL 1,80 | -%1,64 | BRL 1,84 | BRL 1,85 | BRL 1,80 | 16,10K |
| 2026-06-05 | BRL 1,83 | -%2,14 | BRL 1,82 | BRL 1,87 | BRL 1,82 | 25,20K |
| 2026-06-03 | BRL 1,87 | +%1,63 | BRL 1,85 | BRL 1,87 | BRL 1,83 | 20,70K |
| 2026-06-02 | BRL 1,84 | -%0,54 | BRL 1,90 | BRL 1,97 | BRL 1,84 | 26,40K |
| 2026-06-01 | BRL 1,85 | %0,00 | BRL 1,87 | BRL 1,91 | BRL 1,85 | 16,90K |
| 2026-05-29 | BRL 1,85 | %0,00 | BRL 1,90 | BRL 1,92 | BRL 1,85 | 22,00K |
| 2026-05-28 | BRL 1,85 | %0,00 | BRL 1,87 | BRL 1,89 | BRL 1,85 | 21,20K |
| 2026-05-27 | BRL 1,85 | %0,00 | BRL 1,86 | BRL 1,89 | BRL 1,85 | 15,80K |