Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
AGXY3F - AGROGALAXY - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 1,39 | 1,35 | -1,46% | 1,27 | 1,39 | 1,35 | 1,30 | 1,40 | 97 | 422.909 |
| 3/9/2026 | 1,42 | 1,37 | -1,44% | 1,35 | 1,47 | 1,36 | 1,35 | 1,36 | 65 | 146.275 |
| 2/9/2026 | 1,44 | 1,39 | -4,14% | 1,39 | 1,44 | 1,40 | 1,38 | 1,42 | 37 | 83.100 |
| 1/9/2026 | 1,41 | 1,45 | +4,32% | 1,39 | 1,45 | 1,40 | 1,39 | 1,45 | 30 | 72.880 |
| 31/8/2026 | 1,40 | 1,39 | -2,80% | 1,39 | 1,43 | 1,40 | 1,39 | 1,44 | 23 | 39.479 |
| 28/8/2026 | 1,44 | 1,43 | 0,00% | 1,39 | 1,44 | 1,40 | 1,40 | 1,44 | 21 | 26.084 |
| 27/8/2026 | 1,41 | 1,43 | 0,00% | 1,38 | 1,43 | 1,40 | 1,39 | 1,40 | 29 | 49.983 |
| 26/8/2026 | 1,34 | 1,43 | +4,38% | 1,33 | 1,50 | 1,37 | 1,38 | 1,43 | 1.382 | 9.491.949 |
| 25/8/2026 | 1,36 | 1,37 | -1,44% | 1,35 | 1,42 | 1,38 | 1,37 | 1,43 | 36 | 59.548 |
| 24/8/2026 | 1,44 | 1,39 | -2,80% | 1,39 | 1,44 | 1,40 | 1,39 | 1,41 | 27 | 19.626 |
| 21/8/2026 | 1,42 | 1,43 | +2,88% | 1,39 | 1,43 | 1,41 | 1,39 | 1,43 | 28 | 48.939 |
| 20/8/2026 | 1,43 | 1,39 | -7,33% | 1,39 | 1,47 | 1,41 | 1,38 | 1,42 | 29 | 59.176 |
| 19/8/2026 | 1,45 | 1,50 | +4,90% | 1,40 | 1,50 | 1,44 | 1,40 | 1,50 | 22 | 39.144 |
| 18/8/2026 | 1,42 | 1,43 | +0,70% | 1,40 | 1,44 | 1,42 | 1,41 | 1,43 | 118 | 573.818 |
| 17/8/2026 | 1,47 | 1,42 | -5,33% | 1,39 | 1,52 | 1,47 | 1,41 | 1,42 | 74 | 267.656 |
| 14/8/2026 | 1,50 | 1,50 | -5,66% | 1,46 | 1,59 | 1,56 | 1,46 | 1,51 | 1.152 | 9.914.535 |
| 13/8/2026 | 1,61 | 1,59 | +0,63% | 1,51 | 1,64 | 1,61 | 1,50 | 1,57 | 345 | 2.452.397 |
| 12/8/2026 | 1,71 | 1,58 | -6,51% | 1,56 | 1,71 | 1,63 | 1,57 | 1,64 | 130 | 1.019.040 |
| 11/8/2026 | 1,72 | 1,69 | -0,59% | 1,62 | 1,72 | 1,66 | 1,62 | 1,69 | 58 | 422.316 |
| 10/8/2026 | 1,56 | 1,70 | +3,66% | 1,56 | 1,70 | 1,64 | 1,59 | 1,70 | 583 | 6.021.302 |
| 7/8/2026 | 1,68 | 1,64 | -1,20% | 1,56 | 1,79 | 1,69 | 1,56 | 1,64 | 198 | 1.341.188 |
| 6/8/2026 | 1,78 | 1,66 | -6,74% | 1,66 | 1,87 | 1,77 | 1,65 | 1,70 | 853 | 7.139.913 |
| 5/8/2026 | 1,72 | 1,78 | +4,71% | 1,68 | 1,78 | 1,69 | 1,71 | 1,80 | 896 | 6.012.620 |
| 4/8/2026 | 1,75 | 1,70 | -1,73% | 1,67 | 1,75 | 1,70 | 1,68 | 1,70 | 27 | 53.629 |
| 3/8/2026 | 1,76 | 1,73 | 0,00% | 1,70 | 1,78 | 1,73 | 1,71 | 1,73 | 39 | 109.132 |
| 31/7/2026 | 1,72 | 1,73 | -1,70% | 1,72 | 1,77 | 1,74 | 1,73 | 1,76 | 26 | 80.405 |
| 30/7/2026 | 1,77 | 1,76 | +0,57% | 1,73 | 1,79 | 1,77 | 1,73 | 1,76 | 1.236 | 9.449.782 |
| 29/7/2026 | 1,83 | 1,75 | -3,31% | 1,73 | 1,83 | 1,75 | 1,73 | 1,75 | 25 | 30.140 |
| 28/7/2026 | 1,81 | 1,81 | -2,16% | 1,73 | 1,81 | 1,75 | 1,73 | 1,81 | 27 | 68.460 |
| 27/7/2026 | 1,80 | 1,85 | +3,93% | 1,74 | 1,85 | 1,77 | 1,74 | 1,85 | 41 | 54.452 |
| 24/7/2026 | 1,75 | 1,78 | +2,89% | 1,74 | 1,78 | 1,74 | 1,74 | 1,78 | 27 | 64.384 |
| 23/7/2026 | 1,74 | 1,73 | +1,17% | 1,73 | 1,77 | 1,75 | 1,73 | 1,75 | 34 | 78.032 |
| 22/7/2026 | 1,80 | 1,71 | -5,00% | 1,71 | 1,80 | 1,74 | 1,70 | 1,74 | 25 | 36.122 |
| 21/7/2026 | 1,76 | 1,80 | +4,05% | 1,74 | 1,80 | 1,78 | 1,74 | 1,80 | 1.261 | 10.137.554 |
| 20/7/2026 | 1,74 | 1,73 | 0,00% | 1,73 | 1,77 | 1,76 | 1,73 | 1,76 | 106 | 404.741 |
| 17/7/2026 | 1,76 | 1,73 | -0,57% | 1,73 | 1,79 | 1,77 | 1,73 | 1,76 | 895 | 5.168.794 |
| 16/7/2026 | 1,74 | 1,74 | -2,25% | 1,74 | 1,78 | 1,75 | 1,74 | 1,79 | 25 | 41.660 |
| 15/7/2026 | 1,78 | 1,78 | +1,14% | 1,75 | 1,89 | 1,76 | 1,75 | 1,78 | 42 | 67.602 |
| 14/7/2026 | 1,74 | 1,76 | +1,15% | 1,74 | 1,76 | 1,75 | 1,73 | 1,76 | 37 | 51.422 |
| 13/7/2026 | 1,75 | 1,74 | -1,69% | 1,74 | 1,78 | 1,76 | 1,75 | 1,76 | 114 | 790.253 |
| 10/7/2026 | 1,75 | 1,77 | -1,12% | 1,75 | 1,77 | 1,75 | 1,75 | 1,78 | 419 | 2.239.401 |
| 9/7/2026 | 1,74 | 1,79 | +7,19% | 1,70 | 1,82 | 1,76 | 1,71 | 1,77 | 86 | 404.236 |
| 8/7/2026 | 1,84 | 1,67 | -8,74% | 1,50 | 1,85 | 1,78 | 1,67 | 1,77 | 2.132 | 14.896.547 |
| 7/7/2026 | 1,76 | 1,83 | +2,81% | 1,76 | 1,84 | 1,83 | 1,81 | 1,85 | 391 | 3.026.797 |
| 6/7/2026 | 1,83 | 1,78 | +0,56% | 1,78 | 1,83 | 1,81 | 1,78 | 1,82 | 50 | 134.495 |
| 3/7/2026 | 1,80 | 1,77 | -2,21% | 1,77 | 1,83 | 1,78 | 1,77 | 1,81 | 2.720 | 18.436.591 |
| 2/7/2026 | 1,83 | 1,81 | 0,00% | 1,80 | 1,86 | 1,84 | 1,79 | 1,83 | 211 | 1.626.046 |
| 1/7/2026 | 1,82 | 1,81 | +0,56% | 1,81 | 1,84 | 1,82 | 1,81 | 1,85 | 32 | 52.497 |
| 30/6/2026 | 1,77 | 1,80 | -1,64% | 1,77 | 1,85 | 1,81 | 1,80 | 1,84 | 43 | 106.554 |
| 29/6/2026 | 1,82 | 1,83 | +1,67% | 1,81 | 1,83 | 1,81 | 1,81 | 1,83 | 46 | 70.019 |
| 26/6/2026 | 1,81 | 1,80 | 0,00% | 1,80 | 1,84 | 1,81 | 1,80 | 1,86 | 31 | 44.580 |
| 25/6/2026 | 1,87 | 1,80 | -2,70% | 1,80 | 1,87 | 1,85 | 1,80 | 1,83 | 172 | 1.215.540 |
| 24/6/2026 | 1,80 | 1,85 | +0,54% | 1,80 | 1,86 | 1,85 | 1,82 | 1,88 | 788 | 6.518.776 |
| 23/6/2026 | 1,83 | 1,84 | +1,66% | 1,76 | 1,84 | 1,82 | 1,81 | 1,86 | 106 | 358.484 |
| 22/6/2026 | 1,83 | 1,81 | 0,00% | 1,79 | 1,84 | 1,82 | 1,81 | 1,83 | 33 | 51.299 |
| 19/6/2026 | 1,81 | 1,81 | +1,12% | 1,80 | 1,85 | 1,82 | 1,82 | 1,83 | 20 | 35.962 |
| 18/6/2026 | 1,86 | 1,79 | -2,72% | 1,79 | 1,86 | 1,81 | 1,79 | 1,83 | 176 | 1.294.662 |
| 17/6/2026 | 1,82 | 1,84 | 0,00% | 1,80 | 1,84 | 1,82 | 1,81 | 1,84 | 19 | 24.975 |
| 16/6/2026 | 1,80 | 1,84 | +3,37% | 1,80 | 1,86 | 1,84 | 1,81 | 1,85 | 179 | 1.390.655 |
| 15/6/2026 | 1,83 | 1,78 | -1,66% | 1,78 | 1,85 | 1,83 | 1,78 | 1,82 | 202 | 1.351.092 |
| 12/6/2026 | 1,80 | 1,81 | +0,56% | 1,80 | 1,84 | 1,81 | 1,80 | 1,84 | 20 | 23.368 |
| 11/6/2026 | 1,83 | 1,80 | -0,55% | 1,80 | 1,84 | 1,81 | 1,80 | 1,82 | 22 | 51.791 |
| 10/6/2026 | 1,83 | 1,81 | 0,00% | 1,81 | 1,83 | 1,81 | 1,82 | 1,85 | 18 | 38.983 |
| 9/6/2026 | 1,81 | 1,81 | -1,09% | 1,81 | 1,83 | 1,82 | 1,81 | 1,87 | 18 | 37.508 |
| 8/6/2026 | 1,83 | 1,83 | -0,54% | 1,82 | 1,86 | 1,83 | 1,81 | 1,83 | 48 | 99.809 |
| 5/6/2026 | 1,86 | 1,84 | -2,13% | 1,83 | 1,89 | 1,85 | 1,84 | 1,88 | 39 | 89.715 |
| 3/6/2026 | 1,82 | 1,88 | +1,08% | 1,82 | 1,88 | 1,85 | 1,85 | 1,88 | 39 | 255.265 |
| 2/6/2026 | 1,95 | 1,86 | -1,06% | 1,84 | 1,95 | 1,88 | 1,84 | 1,86 | 84 | 702.817 |
| 1/6/2026 | 1,89 | 1,88 | -0,53% | 1,85 | 1,90 | 1,89 | 1,85 | 1,88 | 253 | 2.433.860 |
| 29/5/2026 | 1,89 | 1,89 | +1,07% | 1,85 | 1,91 | 1,89 | 1,85 | 1,87 | 556 | 4.691.180 |
| 28/5/2026 | 1,86 | 1,87 | +2,19% | 1,84 | 1,88 | 1,87 | 1,86 | 1,89 | 207 | 1.740.593 |
| 27/5/2026 | 1,85 | 1,83 | -1,08% | 1,83 | 1,88 | 1,85 | 1,84 | 1,87 | 37 | 59.470 |
| 26/5/2026 | 1,95 | 1,85 | -4,15% | 1,81 | 1,95 | 1,88 | 1,84 | 1,88 | 84 | 495.763 |
| 25/5/2026 | 1,85 | 1,93 | +4,32% | 1,85 | 1,93 | 1,89 | 1,87 | 1,94 | 60 | 380.860 |
| 22/5/2026 | 1,91 | 1,85 | -2,12% | 1,85 | 1,94 | 1,89 | 1,86 | 1,89 | 2.060 | 18.140.236 |
| 21/5/2026 | 1,93 | 1,89 | -0,53% | 1,86 | 1,93 | 1,90 | 1,86 | 1,88 | 1.024 | 9.915.522 |
| 20/5/2026 | 1,90 | 1,90 | -1,55% | 1,87 | 1,92 | 1,89 | 1,86 | 1,93 | 408 | 3.814.478 |
| 19/5/2026 | 2,02 | 1,93 | -4,93% | 1,89 | 2,02 | 1,93 | 1,90 | 1,93 | 1.118 | 11.246.251 |
| 18/5/2026 | 2,04 | 2,03 | +1,00% | 2,02 | 2,05 | 2,04 | 2,01 | 2,03 | 400 | 3.592.058 |
| 15/5/2026 | 2,05 | 2,01 | +0,50% | 2,01 | 2,05 | 2,04 | 2,01 | 2,03 | 373 | 2.967.762 |
| 14/5/2026 | 2,04 | 2,00 | -0,50% | 2,00 | 2,06 | 2,04 | 2,00 | 2,05 | 288 | 2.556.412 |
| 13/5/2026 | 2,04 | 2,01 | -1,47% | 2,01 | 2,04 | 2,02 | 2,01 | 2,05 | 21 | 52.534 |
| 12/5/2026 | 2,04 | 2,04 | 0,00% | 2,01 | 2,06 | 2,04 | 2,01 | 2,04 | 237 | 2.144.900 |
| 11/5/2026 | 2,08 | 2,04 | -0,49% | 2,01 | 2,09 | 2,02 | 2,02 | 2,04 | 27 | 37.960 |
| 8/5/2026 | 2,03 | 2,05 | +1,99% | 2,00 | 2,06 | 2,03 | 2,01 | 2,06 | 69 | 321.145 |
| 7/5/2026 | 2,07 | 2,01 | +0,50% | 2,01 | 2,07 | 2,04 | 2,00 | 2,04 | 27 | 25.974 |
| 6/5/2026 | 2,00 | 2,00 | -0,99% | 2,00 | 2,05 | 2,03 | 2,00 | 2,03 | 111 | 377.268 |
| 5/5/2026 | 1,99 | 2,02 | +2,02% | 1,99 | 2,09 | 2,06 | 2,00 | 2,03 | 202 | 1.390.483 |
| 4/5/2026 | 2,01 | 1,98 | -0,50% | 1,98 | 2,10 | 2,06 | 1,96 | 2,02 | 669 | 6.013.326 |
| 30/4/2026 | 2,02 | 1,99 | +0,51% | 1,99 | 2,04 | 2,01 | 1,99 | 2,02 | 30 | 89.456 |
| 29/4/2026 | 2,00 | 1,98 | -0,50% | 1,96 | 2,07 | 2,05 | 1,97 | 2,01 | 444 | 3.853.376 |
| 28/4/2026 | 2,02 | 1,99 | +1,02% | 1,99 | 2,06 | 2,04 | 1,99 | 2,04 | 406 | 3.668.622 |
| 27/4/2026 | 2,02 | 1,97 | -1,50% | 1,97 | 2,12 | 2,07 | 1,97 | 2,02 | 987 | 10.849.050 |
| 24/4/2026 | 2,03 | 2,00 | -0,50% | 2,00 | 2,11 | 2,08 | 1,99 | 2,03 | 1.012 | 10.560.445 |
| 23/4/2026 | 2,01 | 2,01 | -1,95% | 2,01 | 2,04 | 2,01 | 2,01 | 2,03 | 44 | 77.935 |
| 22/4/2026 | 2,04 | 2,05 | +2,50% | 2,01 | 2,05 | 2,02 | 2,01 | 2,06 | 33 | 81.678 |
| 20/4/2026 | 2,05 | 2,00 | -0,99% | 2,00 | 2,11 | 2,08 | 2,00 | 2,04 | 1.485 | 14.653.258 |
| 17/4/2026 | 2,05 | 2,02 | -1,94% | 2,02 | 2,07 | 2,03 | 2,02 | 2,05 | 50 | 94.865 |
| 16/4/2026 | 2,04 | 2,06 | +1,98% | 2,02 | 2,06 | 2,04 | 2,02 | 2,06 | 881 | 6.935.081 |
| 15/4/2026 | 2,00 | 2,02 | -0,98% | 2,00 | 2,06 | 2,04 | 2,02 | 2,04 | 387 | 3.387.841 |
| 14/4/2026 | 2,00 | 2,04 | +0,49% | 2,00 | 2,05 | 2,03 | 2,01 | 2,05 | 193 | 1.393.423 |
| 13/4/2026 | 2,05 | 2,03 | -0,98% | 2,01 | 2,07 | 2,05 | 2,03 | 2,04 | 1.022 | 8.191.286 |
| 10/4/2026 | 2,08 | 2,05 | -0,97% | 2,02 | 2,11 | 2,10 | 2,02 | 2,05 | 155 | 1.061.997 |
| 9/4/2026 | 2,14 | 2,07 | -3,72% | 2,07 | 2,15 | 2,12 | 2,07 | 2,09 | 957 | 9.777.046 |
| 8/4/2026 | 2,06 | 2,15 | +6,44% | 2,06 | 2,16 | 2,10 | 2,11 | 2,15 | 1.422 | 13.095.199 |
| 7/4/2026 | 2,07 | 2,02 | -4,27% | 2,02 | 2,14 | 2,06 | 2,02 | 2,11 | 560 | 5.262.955 |
| 6/4/2026 | 2,12 | 2,11 | -2,76% | 2,11 | 2,15 | 2,12 | 2,10 | 2,11 | 59 | 180.799 |
| 2/4/2026 | 2,19 | 2,17 | -0,46% | 2,13 | 2,19 | 2,14 | 2,13 | 2,19 | 42 | 128.082 |
| 1/4/2026 | 2,15 | 2,18 | +2,35% | 2,13 | 2,18 | 2,14 | 2,18 | 2,21 | 2.389 | 19.314.441 |
| 31/3/2026 | 2,20 | 2,13 | -1,84% | 2,13 | 2,20 | 2,16 | 2,11 | 2,18 | 90 | 434.048 |
| 30/3/2026 | 2,19 | 2,17 | -3,13% | 2,17 | 2,27 | 2,24 | 2,17 | 2,19 | 263 | 2.224.750 |
| 27/3/2026 | 2,24 | 2,24 | -0,88% | 2,21 | 2,45 | 2,22 | 2,30 | 2,34 | 851 | 6.912.143 |
| 26/3/2026 | 2,25 | 2,26 | +0,89% | 2,23 | 2,31 | 2,26 | 2,20 | 2,28 | 57 | 186.681 |
| 25/3/2026 | 2,24 | 2,24 | 0,00% | 2,18 | 2,24 | 2,20 | 2,20 | 2,25 | 40 | 126.350 |
| 24/3/2026 | 2,26 | 2,24 | 0,00% | 2,20 | 2,26 | 2,24 | 2,20 | 2,22 | 671 | 5.663.509 |
| 23/3/2026 | 2,25 | 2,24 | +1,36% | 2,20 | 2,29 | 2,25 | 2,20 | 2,27 | 30 | 93.562 |
| 20/3/2026 | 2,20 | 2,21 | -0,90% | 2,20 | 2,28 | 2,24 | 2,21 | 2,25 | 98 | 717.236 |
| 19/3/2026 | 2,27 | 2,23 | +0,45% | 2,20 | 2,30 | 2,26 | 2,23 | 2,29 | 2.764 | 29.104.507 |
| 18/3/2026 | 2,31 | 2,22 | -2,63% | 2,21 | 2,32 | 2,25 | 2,20 | 2,26 | 4.186 | 47.565.099 |
| 17/3/2026 | 2,23 | 2,28 | 0,00% | 2,22 | 2,37 | 2,26 | 2,28 | 2,30 | 954 | 10.828.426 |
| 16/3/2026 | 2,20 | 2,28 | +2,70% | 2,19 | 2,28 | 2,22 | 2,22 | 2,29 | 3.931 | 38.978.150 |
| 13/3/2026 | 2,23 | 2,22 | +0,91% | 2,18 | 2,23 | 2,19 | 2,19 | 2,22 | 59 | 495.539 |
| 12/3/2026 | 2,24 | 2,20 | -0,45% | 2,18 | 2,24 | 2,20 | 2,18 | 2,20 | 32 | 75.096 |
| 11/3/2026 | 2,20 | 2,21 | +2,31% | 2,17 | 2,22 | 2,19 | 2,18 | 2,21 | 34 | 70.160 |
| 10/3/2026 | 2,21 | 2,16 | -0,92% | 2,15 | 2,21 | 2,18 | 2,15 | 2,16 | 17 | 34.453 |
| 9/3/2026 | 2,21 | 2,18 | 0,00% | 2,18 | 2,30 | 2,20 | 2,18 | 2,21 | 38 | 94.673 |
| 6/3/2026 | 2,22 | 2,18 | -1,80% | 2,18 | 2,22 | 2,19 | 2,18 | 2,23 | 33 | 61.259 |
| 5/3/2026 | 2,11 | 2,22 | +2,30% | 2,11 | 2,23 | 2,20 | 2,12 | 2,22 | 48 | 163.729 |