BVMF:AGRO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	21.31	21.77	21.26	21.47	21.47	1.08%	169,400
Feb 2, 2026	21.33	21.40	20.90	21.24	21.24	-0.42%	224,100
Jan 30, 2026	21.43	21.48	20.80	21.33	21.33	-0.47%	261,100
Jan 29, 2026	21.83	21.95	21.43	21.43	21.43	-2.06%	174,000
Jan 28, 2026	21.75	21.95	21.62	21.88	21.88	0.32%	163,600
Jan 27, 2026	21.94	22.21	21.81	21.81	21.81	-0.59%	167,600
Jan 26, 2026	21.64	22.17	21.50	21.94	21.94	1.48%	234,200
Jan 23, 2026	21.34	21.62	21.02	21.62	21.62	1.31%	143,100
Jan 22, 2026	21.00	21.37	20.93	21.34	21.34	0.85%	287,000
Jan 21, 2026	20.62	21.32	20.62	21.16	21.16	2.22%	225,900
Jan 20, 2026	20.05	20.70	20.02	20.70	20.70	3.19%	301,700
Jan 19, 2026	20.11	20.19	19.96	20.06	20.06	-0.25%	64,600
Jan 16, 2026	20.38	20.38	19.90	20.11	20.11	-0.79%	142,500
Jan 15, 2026	20.37	20.41	20.07	20.27	20.27	-0.49%	139,500
Jan 14, 2026	20.00	20.48	19.97	20.37	20.37	1.19%	166,400
Jan 13, 2026	19.86	20.13	19.86	20.13	20.13	-0.05%	113,300
Jan 12, 2026	20.15	20.15	19.92	20.14	20.14	-0.05%	117,800
Jan 9, 2026	20.02	20.41	20.02	20.15	20.15	0.60%	146,000
Jan 8, 2026	19.64	20.10	19.56	20.03	20.03	2.04%	139,800
Jan 7, 2026	19.84	19.84	19.51	19.63	19.63	-1.06%	140,100
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