La bourse est fermée

AgroGalaxy Participações S.A. (AGXY3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
0,8800-0,0300 (-3,30 %)
À partir de 04:20PM BRT. Marché ouvert.
Durée:
19 juin 2023 - 19 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juin 20240,91000,91000,87000,88000,8800161 000
18 juin 20240,93000,94000,88000,91000,9100531 300
17 juin 20240,96000,98000,94000,95000,9500124 800
14 juin 20241,01001,01000,97000,97000,9700453 400
13 juin 20241,10001,12000,99001,00001,0000762 200
12 juin 20241,16001,18001,09001,09001,0900258 600
11 juin 20241,20001,20001,16001,16001,1600152 400
10 juin 20241,20001,20001,17001,19001,1900129 800
07 juin 20241,22001,24001,19001,19001,190089 600
06 juin 20241,20001,25001,19001,22001,2200141 500
05 juin 20241,25001,27001,18001,19001,1900151 900
04 juin 20241,24001,31001,22001,23001,2300180 400
03 juin 20241,23001,25001,19001,24001,2400121 300
31 mai 20241,24001,25001,22001,22001,220087 500
29 mai 20241,27001,28001,20001,22001,2200257 800
28 mai 20241,32001,32001,26001,26001,2600353 700
27 mai 20241,36001,36001,30001,30001,3000302 100
24 mai 20241,37001,38001,34001,35001,3500270 100
23 mai 20241,39001,43001,36001,38001,3800242 200
22 mai 20241,40001,42001,39001,40001,4000222 400
21 mai 20241,40001,41001,38001,39001,3900191 400
20 mai 20241,41001,43001,38001,39001,3900253 100
17 mai 20241,41001,43001,38001,40001,4000361 700
16 mai 20241,49001,50001,37001,39001,39001 493 600
15 mai 20241,71001,71001,66001,67001,6700248 200
14 mai 20241,69001,71001,68001,69001,6900107 700
13 mai 20241,69001,72001,68001,68001,6800110 100
10 mai 20241,77001,77001,68001,68001,6800413 500
09 mai 20241,71001,76001,68001,72001,72001 094 800
08 mai 20241,70001,72001,68001,69001,6900190 700
07 mai 20241,70001,72001,68001,70001,7000174 700
06 mai 20241,70001,72001,68001,69001,6900278 200
03 mai 20241,69001,74001,68001,70001,7000426 100
02 mai 20241,71001,74001,67001,70001,7000236 500
30 avr. 20241,73001,74001,67001,70001,7000213 900
29 avr. 20241,74001,76001,70001,73001,7300152 500
26 avr. 20241,78001,80001,71001,73001,7300222 000
25 avr. 20241,71001,78001,71001,75001,7500180 200
24 avr. 20241,78001,79001,71001,71001,7100268 400
23 avr. 20241,80001,80001,76001,78001,7800146 200
22 avr. 20241,81001,84001,75001,78001,7800409 800
19 avr. 20241,92001,92001,80001,80001,8000298 500
18 avr. 20241,88002,00001,88001,88001,8800380 100
17 avr. 20241,89002,04001,83001,88001,8800320 400
16 avr. 20241,82001,89001,80001,88001,8800258 500
15 avr. 20241,99001,99001,81001,82001,8200279 100
12 avr. 20242,01002,02001,93001,93001,9300266 000
11 avr. 20242,01002,06001,98001,99001,9900293 200
10 avr. 20242,07002,08002,01002,01002,0100309 200
09 avr. 20242,00002,10002,00002,10002,1000353 600
08 avr. 20242,08002,12001,99002,00002,0000580 300
05 avr. 20242,22002,22002,04002,07002,0700481 400
04 avr. 20242,31002,42002,11002,20002,2000880 800
03 avr. 20242,51002,66002,26002,26002,26001 629 400
02 avr. 20242,30002,62002,27002,50002,50001 806 100
01 avr. 20242,25002,36002,08002,25002,2500852 600
28 mars 20242,05002,69002,05002,15002,15002 461 600
27 mars 20241,70002,13001,70002,00002,00001 029 100
26 mars 20241,74001,75001,70001,70001,700067 800
25 mars 20241,76001,76001,68001,74001,740038 200
22 mars 20241,78001,79001,69001,70001,700088 500
21 mars 20241,80001,84001,75001,78001,7800192 300
20 mars 20241,69001,79001,68001,79001,7900372 300
19 mars 20241,66001,68001,65001,66001,660049 300
18 mars 20241,66001,69001,65001,66001,660092 600
15 mars 20241,68001,68001,65001,66001,6600168 100
14 mars 20241,73001,75001,65001,65001,6500330 000
13 mars 20241,76001,79001,71001,72001,7200131 400
12 mars 20241,85001,85001,76001,76001,7600197 400
11 mars 20241,90001,91001,85001,85001,8500123 400
08 mars 20241,89001,91001,84001,90001,900063 500
07 mars 20241,89001,91001,87001,89001,8900204 300
06 mars 20241,86001,91001,83001,89001,8900467 300
05 mars 20241,82001,90001,77001,86001,8600236 600
04 mars 20241,77001,80001,74001,80001,8000267 000
01 mars 20241,73001,78001,73001,77001,7700152 600
29 févr. 20241,78001,89001,70001,72001,7200449 900
28 févr. 20241,71001,81001,70001,78001,7800333 700
27 févr. 20241,71001,76001,70001,75001,7500243 400
26 févr. 20241,67001,74001,65001,69001,6900297 500
23 févr. 20241,71001,73001,66001,68001,6800134 600
22 févr. 20241,73001,74001,65001,69001,6900337 600
21 févr. 20241,76001,76001,71001,72001,7200159 100
20 févr. 20241,74001,79001,72001,74001,7400199 800
19 févr. 20241,84001,84001,73001,73001,7300373 600
16 févr. 20241,85001,85001,76001,84001,8400286 000
15 févr. 20241,89001,94001,80001,81001,8100270 300
14 févr. 20241,96002,00001,87001,87001,8700329 900
09 févr. 20242,21002,23001,96002,00002,0000711 300
08 févr. 20242,30002,33002,08002,22002,2200261 600
07 févr. 20242,38002,40002,28002,30002,3000163 600
06 févr. 20242,53002,53002,36002,40002,4000207 600
05 févr. 20242,79002,79002,43002,48002,4800347 200
02 févr. 20242,78002,85002,78002,79002,790035 600
01 févr. 20242,83002,90002,78002,79002,790095 900
31 janv. 20242,83002,85002,79002,83002,830042 900
30 janv. 20242,83002,83002,78002,80002,8000239 800
29 janv. 20242,86002,86002,81002,82002,820067 500
26 janv. 20242,87002,91002,83002,86002,860080 700
25 janv. 20242,95002,95002,85002,86002,8600123 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...