BVMF:AGRO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.30	20.74	20.17	20.61	-	1.78%	80,500
Mar 26, 2026	20.41	20.69	20.20	20.25	20.25	-0.88%	233,800
Mar 25, 2026	20.70	20.80	20.42	20.43	20.43	-1.64%	270,000
Mar 24, 2026	20.93	20.93	20.31	20.77	20.77	-0.43%	292,500
Mar 23, 2026	21.01	21.18	20.70	20.86	20.86	-0.67%	325,900
Mar 20, 2026	21.86	21.86	21.00	21.00	21.00	-3.23%	280,000
Mar 19, 2026	20.50	21.70	20.50	21.70	21.70	5.29%	360,900
Mar 18, 2026	22.24	22.45	20.61	20.61	20.61	-7.41%	285,600
Mar 17, 2026	22.50	22.70	22.26	22.26	22.26	-0.98%	170,800
Mar 16, 2026	22.37	22.75	22.05	22.48	22.48	0.81%	315,100
Mar 13, 2026	21.80	22.53	21.68	22.30	22.30	2.43%	403,000
Mar 12, 2026	21.78	22.04	21.50	21.77	21.77	-0.82%	228,200
Mar 11, 2026	21.81	22.10	21.49	21.95	21.95	0.60%	176,400
Mar 10, 2026	21.25	21.82	21.12	21.82	21.82	1.91%	158,600
Mar 9, 2026	21.20	21.44	21.00	21.41	21.41	0.94%	144,400
Mar 6, 2026	21.55	21.75	21.07	21.21	21.21	-1.53%	100,400
Mar 5, 2026	21.99	21.99	21.40	21.54	21.54	-1.64%	124,400
Mar 4, 2026	21.10	21.90	21.09	21.90	21.90	3.50%	201,300
Mar 3, 2026	21.26	21.45	20.90	21.16	21.16	-0.94%	224,100
Mar 2, 2026	21.01	21.90	20.95	21.36	21.36	-0.09%	181,900
Feb 27, 2026	22.16	22.16	21.24	21.38	21.38	-3.52%	264,300
Feb 26, 2026	21.58	22.16	21.54	22.16	22.16	2.69%	282,700
Feb 25, 2026	21.59	21.59	21.24	21.58	21.58	-0.05%	116,400
Feb 24, 2026	20.92	21.59	20.88	21.59	21.59	3.25%	168,400
Feb 23, 2026	20.95	21.15	20.71	20.91	20.91	-0.14%	201,000
Feb 20, 2026	20.26	20.94	20.12	20.94	20.94	3.36%	212,000
Feb 19, 2026	20.25	20.39	20.16	20.26	20.26	-0.54%	111,500
Feb 18, 2026	20.36	20.44	20.05	20.37	20.37	0.05%	95,100
Feb 13, 2026	20.00	20.36	19.86	20.36	20.36	1.55%	161,700
Feb 12, 2026	20.57	20.57	20.01	20.05	20.05	-2.53%	190,300
Feb 11, 2026	20.45	20.69	20.37	20.57	20.57	1.18%	197,400
Feb 10, 2026	20.15	20.42	20.15	20.33	20.33	0.89%	125,400
Feb 9, 2026	20.16	20.32	20.01	20.15	20.15	-0.15%	156,100
Feb 6, 2026	20.05	20.33	19.76	20.18	20.18	0.60%	206,000
Feb 5, 2026	20.35	20.47	19.93	20.06	20.06	-0.89%	168,800
Feb 4, 2026	21.45	21.57	20.23	20.24	20.24	-5.51%	363,900
Feb 3, 2026	21.31	21.84	21.26	21.42	21.42	0.85%	215,800
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