UK markets closed

AgroGalaxy Participações S.A. (AGXY3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
0.8900-0.0100 (-1.11%)
At close: 05:00PM BRT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.85000.90000.85000.89000.8900216,500
20 Jun 20240.89000.95000.80000.90000.9000811,000
19 Jun 20240.91000.91000.87000.87000.8700199,100
18 Jun 20240.93000.94000.88000.91000.9100531,300
17 Jun 20240.96000.98000.94000.95000.9500124,800
14 Jun 20241.01001.01000.97000.97000.9700453,400
13 Jun 20241.10001.12000.99001.00001.0000762,200
12 Jun 20241.16001.18001.09001.09001.0900258,600
11 Jun 20241.20001.20001.16001.16001.1600152,400
10 Jun 20241.20001.20001.17001.19001.1900129,800
07 Jun 20241.22001.24001.19001.19001.190089,600
06 Jun 20241.20001.25001.19001.22001.2200141,500
05 Jun 20241.25001.27001.18001.19001.1900151,900
04 Jun 20241.24001.31001.22001.23001.2300180,400
03 Jun 20241.23001.25001.19001.24001.2400121,300
31 May 20241.24001.25001.22001.22001.220087,500
29 May 20241.27001.28001.20001.22001.2200257,800
28 May 20241.32001.32001.26001.26001.2600353,700
27 May 20241.36001.36001.30001.30001.3000302,100
24 May 20241.37001.38001.34001.35001.3500270,100
23 May 20241.39001.43001.36001.38001.3800242,200
22 May 20241.40001.42001.39001.40001.4000222,400
21 May 20241.40001.41001.38001.39001.3900191,400
20 May 20241.41001.43001.38001.39001.3900253,100
17 May 20241.41001.43001.38001.40001.4000361,700
16 May 20241.49001.50001.37001.39001.39001,493,600
15 May 20241.71001.71001.66001.67001.6700248,200
14 May 20241.69001.71001.68001.69001.6900107,700
13 May 20241.69001.72001.68001.68001.6800110,100
10 May 20241.77001.77001.68001.68001.6800413,500
09 May 20241.71001.76001.68001.72001.72001,094,800
08 May 20241.70001.72001.68001.69001.6900190,700
07 May 20241.70001.72001.68001.70001.7000174,700
06 May 20241.70001.72001.68001.69001.6900278,200
03 May 20241.69001.74001.68001.70001.7000426,100
02 May 20241.71001.74001.67001.70001.7000236,500
30 Apr 20241.73001.74001.67001.70001.7000213,900
29 Apr 20241.74001.76001.70001.73001.7300152,500
26 Apr 20241.78001.80001.71001.73001.7300222,000
25 Apr 20241.71001.78001.71001.75001.7500180,200
24 Apr 20241.78001.79001.71001.71001.7100268,400
23 Apr 20241.80001.80001.76001.78001.7800146,200
22 Apr 20241.81001.84001.75001.78001.7800409,800
19 Apr 20241.92001.92001.80001.80001.8000298,500
18 Apr 20241.88002.00001.88001.88001.8800380,100
17 Apr 20241.89002.04001.83001.88001.8800320,400
16 Apr 20241.82001.89001.80001.88001.8800258,500
15 Apr 20241.99001.99001.81001.82001.8200279,100
12 Apr 20242.01002.02001.93001.93001.9300266,000
11 Apr 20242.01002.06001.98001.99001.9900293,200
10 Apr 20242.07002.08002.01002.01002.0100309,200
09 Apr 20242.00002.10002.00002.10002.1000353,600
08 Apr 20242.08002.12001.99002.00002.0000580,300
05 Apr 20242.22002.22002.04002.07002.0700481,400
04 Apr 20242.31002.42002.11002.20002.2000880,800
03 Apr 20242.51002.66002.26002.26002.26001,629,400
02 Apr 20242.30002.62002.27002.50002.50001,806,100
01 Apr 20242.25002.36002.08002.25002.2500852,600
28 Mar 20242.05002.69002.05002.15002.15002,461,600
27 Mar 20241.70002.13001.70002.00002.00001,029,100
26 Mar 20241.74001.75001.70001.70001.700067,800
25 Mar 20241.76001.76001.68001.74001.740038,200
22 Mar 20241.78001.79001.69001.70001.700088,500
21 Mar 20241.80001.84001.75001.78001.7800192,300
20 Mar 20241.69001.79001.68001.79001.7900372,300
19 Mar 20241.66001.68001.65001.66001.660049,300
18 Mar 20241.66001.69001.65001.66001.660092,600
15 Mar 20241.68001.68001.65001.66001.6600168,100
14 Mar 20241.73001.75001.65001.65001.6500330,000
13 Mar 20241.76001.79001.71001.72001.7200131,400
12 Mar 20241.85001.85001.76001.76001.7600197,400
11 Mar 20241.90001.91001.85001.85001.8500123,400
08 Mar 20241.89001.91001.84001.90001.900063,500
07 Mar 20241.89001.91001.87001.89001.8900204,300
06 Mar 20241.86001.91001.83001.89001.8900467,300
05 Mar 20241.82001.90001.77001.86001.8600236,600
04 Mar 20241.77001.80001.74001.80001.8000267,000
01 Mar 20241.73001.78001.73001.77001.7700152,600
29 Feb 20241.78001.89001.70001.72001.7200449,900
28 Feb 20241.71001.81001.70001.78001.7800333,700
27 Feb 20241.71001.76001.70001.75001.7500243,400
26 Feb 20241.67001.74001.65001.69001.6900297,500
23 Feb 20241.71001.73001.66001.68001.6800134,600
22 Feb 20241.73001.74001.65001.69001.6900337,600
21 Feb 20241.76001.76001.71001.72001.7200159,100
20 Feb 20241.74001.79001.72001.74001.7400199,800
19 Feb 20241.84001.84001.73001.73001.7300373,600
16 Feb 20241.85001.85001.76001.84001.8400286,000
15 Feb 20241.89001.94001.80001.81001.8100270,300
14 Feb 20241.96002.00001.87001.87001.8700329,900
09 Feb 20242.21002.23001.96002.00002.0000711,300
08 Feb 20242.30002.33002.08002.22002.2200261,600
07 Feb 20242.38002.40002.28002.30002.3000163,600
06 Feb 20242.53002.53002.36002.40002.4000207,600
05 Feb 20242.79002.79002.43002.48002.4800347,200
02 Feb 20242.78002.85002.78002.79002.790035,600
01 Feb 20242.83002.90002.78002.79002.790095,900
31 Jan 20242.83002.85002.79002.83002.830042,900
30 Jan 20242.83002.83002.78002.80002.8000239,800
29 Jan 20242.86002.86002.81002.82002.820067,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...