Agilent Technologies, Inc. (BVMF:A1GI34)
Brazil · Delayed Price · Currency is BRL 349.65
-2.01 (-0.57%)
At close: Jun 8, 2026
BVMF:A1GI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 349.65 | 349.65 | 349.65 | 349.65 | 349.65 | -0.57% | 46 |
| Jun 5, 2026 | 346.15 | 351.66 | 346.15 | 351.66 | 351.66 | 4.05% | 30 |
| Jun 1, 2026 | 337.96 | 337.96 | 337.96 | 337.96 | 337.96 | 19.77% | 50 |
| May 21, 2026 | 282.17 | 282.17 | 282.17 | 282.17 | 282.17 | 1.59% | 9 |
| May 20, 2026 | 277.76 | 277.76 | 277.76 | 277.76 | 277.76 | -1.20% | 4 |
| May 19, 2026 | 281.12 | 281.12 | 281.12 | 281.12 | 281.12 | 2.53% | 1 |
| May 11, 2026 | 274.17 | 274.17 | 274.17 | 274.17 | 274.17 | -5.65% | 1 |
| May 7, 2026 | 290.58 | 290.58 | 290.58 | 290.58 | 290.58 | 2.50% | 7 |
| Apr 23, 2026 | 283.01 | 283.49 | 283.01 | 283.49 | 283.49 | -4.84% | 6 |
| Apr 17, 2026 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | -0.65% | 1 |
| Apr 15, 2026 | 299.86 | 299.86 | 299.86 | 299.86 | 299.86 | - | 4 |
| Apr 14, 2026 | 299.86 | 299.86 | 299.86 | 299.86 | 299.86 | 2.79% | 20 |
| Apr 13, 2026 | 291.72 | 291.72 | 291.72 | 291.72 | 291.72 | -2.24% | 4 |
| 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 | -0.12% | 4 |
| Mar 26, 2026 | 299.11 | 299.11 | 296.89 | 296.89 | 296.46 | -1.71% | 3 |
| Mar 24, 2026 | 302.05 | 302.05 | 302.05 | 302.05 | 301.62 | 3.75% | 2 |
| Mar 18, 2026 | 290.96 | 291.12 | 290.96 | 291.12 | 290.70 | -2.35% | 4 |
| Mar 17, 2026 | 298.12 | 298.12 | 298.12 | 298.12 | 297.69 | -0.43% | 1 |
| Mar 9, 2026 | 299.40 | 299.40 | 299.40 | 299.40 | 298.97 | -0.68% | 10 |
| Feb 26, 2026 | 301.44 | 301.44 | 301.44 | 301.44 | 301.01 | -4.70% | 1 |
| Feb 23, 2026 | 316.32 | 316.32 | 316.32 | 316.32 | 315.86 | -0.88% | 1 |
| Feb 20, 2026 | 319.47 | 319.47 | 319.12 | 319.12 | 318.66 | -3.71% | 2 |
| Feb 13, 2026 | 328.35 | 331.40 | 328.35 | 331.40 | 330.92 | -2.54% | 6 |
| Feb 6, 2026 | 340.02 | 340.02 | 340.02 | 340.02 | 339.53 | -4.25% | 1 |
| Feb 2, 2026 | 355.12 | 355.12 | 355.12 | 355.12 | 354.61 | 2.90% | 1 |
| Jan 29, 2026 | 345.12 | 345.12 | 345.12 | 345.12 | 344.62 | -1.44% | 1 |
| Jan 28, 2026 | 350.18 | 350.18 | 350.18 | 350.18 | 349.68 | -0.71% | 1 |
| Jan 27, 2026 | 352.67 | 352.67 | 352.67 | 352.67 | 352.16 | -9.55% | 1 |
| Jan 15, 2026 | 392.02 | 392.02 | 389.92 | 389.92 | 389.36 | -1.44% | 4 |
| Jan 12, 2026 | 400.72 | 400.72 | 395.60 | 395.60 | 395.03 | -1.28% | 4 |
| Jan 9, 2026 | 399.02 | 400.72 | 399.02 | 400.72 | 400.14 | 8.11% | 3 |
| Jan 2, 2026 | 371.12 | 371.12 | 371.12 | 371.12 | 370.14 | -3.61% | 4 |
| Dec 29, 2025 | 384.30 | 385.02 | 384.30 | 385.02 | 384.00 | 0.03% | 51 |
| Dec 23, 2025 | 384.92 | 384.92 | 384.92 | 384.92 | 383.90 | -1.04% | 1 |
| Dec 22, 2025 | 388.95 | 388.95 | 388.95 | 388.95 | 387.92 | 3.25% | 50 |
| Dec 17, 2025 | 376.72 | 376.72 | 376.72 | 376.72 | 375.72 | -3.11% | 1 |