BVMF:AGRO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	19.18	19.20	18.83	19.08	-	-0.63%	57,900
May 11, 2026	19.03	19.28	18.90	19.20	19.20	0.73%	161,300
May 8, 2026	19.43	19.43	18.99	19.06	19.06	-1.45%	180,700
May 7, 2026	19.18	19.34	18.85	19.34	19.34	0.94%	227,900
May 6, 2026	19.30	19.42	18.99	19.16	19.16	-0.52%	175,900
May 5, 2026	19.03	19.43	19.01	19.26	19.26	1.32%	100,800
May 4, 2026	18.70	19.23	18.70	19.01	19.01	2.20%	236,300
Apr 30, 2026	18.60	19.08	18.59	18.60	18.60	0.05%	1,576,800
Apr 29, 2026	18.97	18.97	18.59	18.59	18.59	-1.22%	315,200
Apr 28, 2026	19.14	19.19	18.75	18.82	18.82	-1.67%	280,600
Apr 27, 2026	19.61	19.96	19.14	19.14	19.14	-3.58%	207,800
Apr 24, 2026	19.73	19.86	19.59	19.85	19.85	0.86%	224,500
Apr 23, 2026	19.76	19.97	19.66	19.68	19.68	-0.40%	189,200
Apr 22, 2026	19.82	20.14	19.76	19.76	19.76	-0.30%	135,500
Apr 20, 2026	20.20	20.21	19.82	19.82	19.82	-1.54%	196,000
Apr 17, 2026	20.18	20.40	20.06	20.13	20.13	-0.20%	180,400
Apr 16, 2026	20.53	20.56	20.17	20.17	20.17	-1.80%	132,300
Apr 15, 2026	20.45	20.54	20.20	20.54	20.54	0.44%	170,600
Apr 14, 2026	20.70	20.80	20.42	20.45	20.45	-1.82%	124,700
Apr 13, 2026	20.43	20.83	20.38	20.83	20.83	1.96%	148,900
Apr 10, 2026	21.00	21.10	20.40	20.43	20.43	-2.90%	193,100
Apr 9, 2026	20.80	21.07	20.55	21.04	21.04	1.15%	227,000
Apr 8, 2026	20.38	20.90	20.37	20.80	20.80	2.41%	293,400
Apr 7, 2026	20.50	20.68	20.24	20.31	20.31	-1.41%	222,700
Apr 6, 2026	20.42	20.98	20.39	20.60	20.60	-0.63%	167,800
Apr 2, 2026	20.79	20.79	20.46	20.73	20.73	-0.24%	234,300
Apr 1, 2026	21.30	21.55	20.69	20.78	20.78	-3.62%	359,200
Mar 31, 2026	21.08	21.62	21.08	21.56	21.56	2.67%	434,100
Mar 30, 2026	20.51	21.37	20.51	21.00	21.00	1.99%	336,800
Mar 27, 2026	20.30	20.74	20.17	20.59	20.59	1.68%	178,200
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