Agropecuaria Rica Sa Historical Data - AGRI11 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
Brazil
BOV
Agropecuaria Rica Sa (AGRI11)
Agropecuaria Rica Sa (AGRI11) Historical

Agropecuaria Rica Sa (AGRI11)

48.35

-0.31

( -0.64% )

Updated: 14:47:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.46	-0.942429829953	48.81	48.97	47.96	75	48.4303183	FU
4	-3.32	-6.4253919102	51.67	51.86	47.96	105	50.14025513	FU
12	-1.29	-2.59871071716	49.64	51.86	47.96	2073	49.65123275	FU
26	2.62	5.72928055981	45.73	52.4	44.1	3505	49.68167993	FU
52	7.97	19.7374938088	40.38	52.4	39.27	4144	48.39119998	FU
156	-1.37	-2.7554304103	49.72	53.24	39.16	5132	48.66655165	FU
260	-1.37	-2.7554304103	49.72	53.24	39.16	5132	48.66655165	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1713994200	48.66	-0.23	-0.47	48.89	48.89	48.58	40
1713907800	48.89	0.04	0.08	48.85	48.97	48.31	21
1713821340	48.85	0.82	1.71	48.05	48.88	48.05	128
1713562200	48.03	-0.3	-0.62	48.33	48.8	48.03	179
1713475800	48.33	-0.36	-0.74	48.81	48.81	48.17	9
1713389400	48.69	-0.39	-0.79	49.08	49.08	48.68	78
1713302940	49.08	-0.42	-0.85	49.5	49.5	48.97	37
1713216600	49.5	-0.73	-1.45	49.35	49.77	49.35	95
1712957400	50.23	-0.44	-0.87	50.01	50.33	49.36	138
1712870940	50.67	-0.26	-0.51	50.93	51.78	50.24	236
1712784540	50.93	-0.82	-1.58	51.75	51.75	50.93	53
1712698140	51.75	0.8	1.57	51.44	51.75	51.44	208
1712611740	50.95	0.96	1.92	49.99	50.97	49.99	150
1712352600	49.99	-0.43	-0.85	50.42	50.42	49.99	233
1712266140	50.42	0	0.00	51.05	51.05	50.42	33
1712179740	50.42	-0.13	-0.26	50.55	50.55	50.09	44
1712093400	50.55	-0.47	-0.92	51.02	51.02	50.49	94
1712006940	51.02	-0.52	-1.01	51.86	51.86	50.97	221
1711661400	51.54	0.51	1.00	51.67	51.67	51.54	2
1711574940	51.03	0.2	0.39	50.83	51.12	50.76	622
1711488540	50.83	0	0.00	50.82	50.83	50.82	8
1711402140	50.83	-0.14	-0.27	50.97	51.13	50.82	845
1711143000	50.97	-0.86	-1.66	51.83	51.83	50.94	56
1711056600	51.83	0.34	0.66	51.83	51.83	51.83	3
1710970200	51.49	0.13	0.25	51.36	51.49	51.23	84
1710883740	51.36	0.64	1.26	50.99	51.45	50.99	584
1710797400	50.72	-0.13	-0.26	50.79	50.79	50.72	41
1710538200	50.85	-0.16	-0.31	51.01	51.01	50.85	132
1710451740	51.01	0.14	0.28	50.87	51.1	50.87	197
1710365400	50.87	0.4	0.79	50.6	51.18	50.6	87
1710278940	50.47	0.59	1.18	49.89	50.55	49.89	155
1710192600	49.88	-0.02	-0.04	50.5	50.5	49.2	106
1709933400	49.9	0.3	0.60	49.6	50.11	49.6	66
1709847000	49.6	-0.48	-0.96	50.08	50.08	49.48	186
1709760540	50.08	-0.09	-0.18	50.17	50.17	50.08	14
1709674200	50.17	0.59	1.19	49.57	50.3	49.57	252
1709587740	49.58	-0.1	-0.20	49.68	49.68	49.54	43
1709328600	49.68	-0.32	-0.64	50	50.53	49.68	332
1709242200	50	-0.72	-1.42	50.71	50.71	50	117
1709155800	50.72	-0.06	-0.12	50.91	50.91	50.72	12
1709069400	50.78	1.5	3.04	49.28	50.79	49.28	140
1708983000	49.28	0.26	0.53	49.5	49.5	49.28	128
1708723800	49.02	-0.9	-1.80	49.92	49.92	49.02	65
1708637400	49.92	0.48	0.97	49.68	49.92	49.68	12
1708550940	49.44	0.29	0.59	49.15	49.44	49.1	41
1708464600	49.15	0.46	0.94	48.69	49.17	48.69	37
1708378200	48.69	-0.06	-0.12	48.75	48.75	48.51	144
1708119000	48.75	-0.25	-0.51	49	49	48.72	35
1708032600	49	0.53	1.09	48.94	49.16	48.94	411
1707946200	48.47	-0.69	-1.40	49.16	49.16	48.47	237
1707514200	49.16	-0.43	-0.87	49.59	49.59	49.16	9
1707427800	49.59	-0.59	-1.18	50.17	50.17	49.16	178
1707341400	50.18	0.16	0.32	49.96	50.18	49.9	212
1707255000	50.02	0.82	1.67	49.74	50.02	49.7	55449
1707168600	49.2	0.2	0.41	49	49.41	48.82	55009
1706909400	49	-0.12	-0.24	49.48	49.48	48.76	75
1706822940	49.12	-0.53	-1.07	49.64	49.64	49.12	11
1706736600	49.65	0.43	0.87	50	50.1	49.65	58
1706650200	49.22	-0.57	-1.14	49.63	49.63	49.22	3
1706563800	49.79	-0.62	-1.23	50.41	50.41	49.79	30
1706304600	50.41	0.17	0.34	50.27	50.58	49.96	71
1706218200	50.24	0.22	0.44	50.02	50.24	50.02	14

Agropecuaria Rica

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions