BVMF:AGRO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	19.84	19.84	19.51	19.62	19.62	-1.11%	112,800
Jan 6, 2026	19.88	19.99	19.74	19.84	19.84	-0.20%	127,800
Jan 5, 2026	19.75	19.93	19.62	19.88	19.88	0.40%	161,900
Jan 2, 2026	19.96	20.08	19.72	19.80	19.80	-0.70%	180,600
Dec 30, 2025	20.10	20.10	19.87	19.94	19.94	-0.40%	169,300
Dec 29, 2025	20.07	20.07	19.88	20.02	20.02	-0.25%	77,200
Dec 26, 2025	20.08	20.09	19.89	20.07	20.07	-0.05%	72,100
Dec 23, 2025	20.05	20.29	19.94	20.08	20.08	-0.10%	114,400
Dec 22, 2025	19.65	20.23	19.65	20.10	20.10	2.45%	113,500
Dec 19, 2025	19.95	20.12	19.62	19.62	19.62	-1.56%	218,400
Dec 18, 2025	20.00	20.08	19.87	19.93	19.93	-0.15%	121,000
Dec 17, 2025	20.14	20.20	19.91	19.96	19.96	-0.89%	139,500
Dec 16, 2025	20.16	20.19	19.95	20.14	20.14	-0.10%	129,400
Dec 15, 2025	20.31	20.38	19.89	20.16	20.16	-1.42%	197,600
Dec 12, 2025	20.21	20.45	20.21	20.45	20.45	-	130,800
Dec 11, 2025	20.47	20.58	20.25	20.45	20.45	0.10%	173,300
Dec 10, 2025	20.19	20.47	20.01	20.43	20.43	1.14%	217,300
Dec 9, 2025	20.22	20.29	19.85	20.20	20.20	-0.10%	285,700
Dec 8, 2025	20.30	20.37	20.11	20.22	20.22	-0.15%	258,900
Dec 5, 2025	19.91	20.25	19.76	20.25	20.25	1.35%	305,100
Dec 4, 2025	19.84	20.11	19.82	19.98	19.98	0.40%	107,700
Dec 3, 2025	19.64	20.09	19.50	19.90	19.90	1.27%	259,200
Dec 2, 2025	19.49	19.65	19.39	19.65	19.65	0.82%	268,100
Dec 1, 2025	19.90	19.90	19.36	19.49	19.49	-2.06%	188,500
Nov 28, 2025	19.74	19.90	19.61	19.90	19.90	0.81%	151,500
Nov 27, 2025	19.30	19.76	19.19	19.74	19.74	2.44%	145,300
Nov 26, 2025	18.89	19.28	18.78	19.27	19.27	2.72%	133,200
Nov 25, 2025	18.88	18.97	18.73	18.76	18.76	-0.69%	135,400
Nov 24, 2025	18.60	19.00	18.60	18.89	18.89	1.61%	147,400
Nov 21, 2025	19.00	19.00	18.59	18.59	18.59	-1.85%	250,000
Nov 19, 2025	19.13	19.19	18.78	18.94	18.94	-0.53%	224,300
Nov 18, 2025	19.38	19.39	19.04	19.04	19.04	-1.50%	178,400
Nov 17, 2025	19.51	19.65	19.27	19.33	19.33	-1.33%	194,200
Nov 14, 2025	19.64	19.78	19.52	19.59	19.59	-0.20%	125,100
Nov 13, 2025	19.80	19.82	19.53	19.63	19.63	-0.81%	173,100
Nov 12, 2025	20.00	20.01	19.70	19.79	19.79	-0.70%	340,500
Nov 11, 2025	19.77	20.00	19.77	19.93	19.93	0.86%	283,900
Nov 10, 2025	19.86	19.86	19.69	19.76	19.76	-0.70%	130,100
Nov 7, 2025	19.90	19.93	19.51	19.90	19.90	-0.25%	213,300
Nov 6, 2025	20.40	20.42	19.91	19.95	19.95	-2.25%	115,000
Nov 5, 2025	20.33	20.49	20.20	20.41	20.41	0.25%	157,900
Nov 4, 2025	19.95	20.36	19.95	20.36	20.36	1.50%	136,300
Nov 3, 2025	19.98	20.08	19.96	20.06	20.06	0.40%	160,300
Oct 31, 2025	19.92	20.09	19.89	19.98	19.98	0.50%	156,000
Oct 30, 2025	19.67	19.93	19.67	19.88	19.88	1.07%	151,600
Oct 29, 2025	19.65	19.80	19.61	19.67	19.67	0.10%	132,000
Oct 28, 2025	19.59	19.80	19.53	19.65	19.65	0.31%	161,600
Oct 27, 2025	19.69	19.85	19.53	19.59	19.59	-0.56%	117,900
Oct 24, 2025	19.50	19.70	19.43	19.70	19.70	1.13%	140,000
Oct 23, 2025	19.77	19.98	19.33	19.48	19.48	-3.80%	342,400