Agilent Technologies, Inc. (BVMF:A1GI34)
Brazil · Delayed Price · Currency is BRL 298.41
-1.87 (-0.62%)
At close: Apr 8, 2026
BVMF:A1GI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 299.55 | 299.55 | 298.41 | 298.41 | 298.41 | -0.62% | 21 |
| Apr 6, 2026 | 300.28 | 300.28 | 300.28 | 300.28 | 300.28 | 1.41% | 2 |
| Apr 1, 2026 | 296.99 | 296.99 | 296.10 | 296.10 | 296.10 | -0.27% | 4 |
| Mar 26, 2026 | 299.11 | 299.11 | 296.89 | 296.89 | 296.44 | -1.71% | 3 |
| Mar 24, 2026 | 302.05 | 302.05 | 302.05 | 302.05 | 301.60 | 3.75% | 2 |
| Mar 18, 2026 | 290.96 | 291.12 | 290.96 | 291.12 | 290.68 | -2.35% | 4 |
| Mar 17, 2026 | 298.12 | 298.12 | 298.12 | 298.12 | 297.67 | -0.43% | 1 |
| Mar 9, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 298.95 | -0.68% | 10 |
| Feb 26, 2026 | 301.44 | 301.44 | 301.44 | 301.44 | 300.99 | -4.70% | 1 |
| Feb 23, 2026 | 316.32 | 316.32 | 316.32 | 316.32 | 315.84 | -0.88% | 1 |
| Feb 20, 2026 | 319.47 | 319.47 | 319.12 | 319.12 | 318.64 | -3.71% | 2 |
| Feb 13, 2026 | 328.35 | 331.40 | 328.35 | 331.40 | 330.90 | -2.54% | 6 |
| Feb 6, 2026 | 340.02 | 340.02 | 340.02 | 340.02 | 339.51 | -4.25% | 1 |
| Feb 2, 2026 | 355.12 | 355.12 | 355.12 | 355.12 | 354.59 | 2.90% | 1 |
| Jan 29, 2026 | 345.12 | 345.12 | 345.12 | 345.12 | 344.60 | -1.44% | 1 |
| Jan 28, 2026 | 350.18 | 350.18 | 350.18 | 350.18 | 349.65 | -0.71% | 1 |
| Jan 27, 2026 | 352.67 | 352.67 | 352.67 | 352.67 | 352.14 | -9.55% | 1 |
| Jan 15, 2026 | 392.02 | 392.02 | 389.92 | 389.92 | 389.33 | -1.44% | 4 |
| Jan 12, 2026 | 400.72 | 400.72 | 395.60 | 395.60 | 395.00 | -1.28% | 4 |
| Jan 9, 2026 | 399.02 | 400.72 | 399.02 | 400.72 | 400.12 | 7.98% | 3 |
| Jan 2, 2026 | 371.12 | 371.12 | 371.12 | 371.12 | 370.11 | -3.61% | 4 |
| Dec 29, 2025 | 384.30 | 385.02 | 384.30 | 385.02 | 383.98 | 0.03% | 51 |
| Dec 23, 2025 | 384.92 | 384.92 | 384.92 | 384.92 | 383.88 | -1.04% | 1 |
| Dec 22, 2025 | 388.95 | 388.95 | 388.95 | 388.95 | 387.90 | 3.25% | 50 |
| Dec 17, 2025 | 376.72 | 376.72 | 376.72 | 376.72 | 375.70 | -3.11% | 1 |
| Dec 8, 2025 | 388.80 | 388.80 | 388.80 | 388.80 | 387.75 | -5.34% | 3 |
| Nov 24, 2025 | 408.36 | 410.72 | 408.36 | 410.72 | 409.61 | 6.61% | 2 |
| Nov 19, 2025 | 385.25 | 385.25 | 385.25 | 385.25 | 384.21 | -0.26% | 1 |
| Nov 17, 2025 | 388.92 | 388.92 | 386.27 | 386.27 | 385.22 | - | 2 |
| Nov 14, 2025 | 386.27 | 386.27 | 386.27 | 386.27 | 385.22 | -1.97% | 1 |
| Nov 13, 2025 | 399.60 | 399.60 | 394.02 | 394.02 | 392.95 | -2.10% | 2 |
| Nov 12, 2025 | 397.80 | 402.48 | 397.80 | 402.48 | 401.39 | 3.72% | 34 |
| Nov 3, 2025 | 388.05 | 388.05 | 388.05 | 388.05 | 387.00 | -1.35% | 2 |
| Oct 31, 2025 | 393.36 | 393.36 | 393.36 | 393.36 | 392.29 | -0.15% | 3 |
| Oct 27, 2025 | 397.20 | 397.20 | 393.97 | 393.97 | 392.90 | -1.61% | 8 |
| Oct 24, 2025 | 400.40 | 400.40 | 400.40 | 400.40 | 399.31 | 6.77% | 1 |