BVMF:AGRO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	18.71	18.90	18.18	18.29	-	-2.45%	399,100
Sep 11, 2026	19.20	19.29	18.75	18.75	18.75	-2.75%	323,800
Sep 10, 2026	19.26	19.71	19.26	19.28	19.28	0.26%	287,200
Sep 9, 2026	19.06	19.23	18.88	19.23	19.23	0.58%	336,600
Sep 8, 2026	19.27	19.41	19.06	19.12	19.12	-0.78%	278,100
Sep 4, 2026	19.16	19.61	18.82	19.27	19.27	1.42%	303,200
Sep 3, 2026	19.30	19.40	19.00	19.00	19.00	-1.45%	91,800
Sep 2, 2026	19.40	19.40	18.83	19.28	19.28	-0.77%	204,800
Sep 1, 2026	19.08	19.84	19.06	19.43	19.43	1.15%	215,300
Aug 31, 2026	19.28	19.50	19.19	19.21	19.21	-0.41%	68,700
Aug 28, 2026	18.96	19.44	18.93	19.29	19.29	1.74%	116,700
Aug 27, 2026	19.04	19.04	18.84	18.96	18.96	-0.05%	73,400
Aug 26, 2026	19.08	19.15	18.81	18.97	18.97	-0.58%	77,400
Aug 25, 2026	18.84	19.11	18.75	19.08	19.08	0.53%	125,800
Aug 24, 2026	19.09	19.10	18.86	18.98	18.98	-0.58%	88,400
Aug 21, 2026	18.89	19.09	18.81	19.09	19.09	1.54%	144,000
Aug 20, 2026	18.40	18.96	18.40	18.80	18.80	1.35%	198,800
Aug 19, 2026	18.32	18.79	18.32	18.55	18.55	1.31%	110,900
Aug 18, 2026	18.11	18.52	18.01	18.31	18.31	0.77%	86,000
Aug 17, 2026	18.03	18.30	18.02	18.17	18.17	-0.16%	116,300
Aug 14, 2026	17.94	18.39	17.88	18.20	18.20	0.94%	239,300
Aug 13, 2026	18.13	18.23	17.95	18.03	18.03	-0.55%	147,100
Aug 12, 2026	18.05	18.20	18.04	18.13	18.13	-0.28%	65,300
Aug 11, 2026	18.02	18.42	18.01	18.18	18.18	0.61%	156,900
Aug 10, 2026	18.01	18.20	18.01	18.07	18.07	-	57,400
Aug 7, 2026	18.18	18.24	18.00	18.07	18.07	-0.61%	101,300
Aug 6, 2026	18.25	18.32	18.16	18.18	18.18	-0.60%	69,400
Aug 5, 2026	18.53	18.60	18.18	18.29	18.29	-1.30%	163,700
Aug 4, 2026	18.81	18.82	18.49	18.53	18.53	-1.23%	66,700
Aug 3, 2026	19.04	19.07	18.53	18.76	18.76	-1.47%	119,700
Jul 31, 2026	18.81	19.05	18.81	19.04	19.04	-0.21%	57,600
Jul 30, 2026	18.91	19.10	18.90	19.08	19.08	0.42%	99,500
Jul 29, 2026	18.99	19.03	18.86	19.00	19.00	0.05%	90,900
Jul 28, 2026	19.30	19.35	18.91	18.99	18.99	-0.73%	77,700
Jul 27, 2026	18.77	19.20	18.49	19.13	19.13	0.68%	69,000
Jul 24, 2026	19.10	19.12	18.92	19.00	19.00	-0.52%	46,500
Jul 23, 2026	19.20	19.26	18.88	19.10	19.10	-1.04%	117,100
Jul 22, 2026	19.27	19.49	19.01	19.30	19.30	0.16%	95,100
Jul 21, 2026	19.59	19.65	18.98	19.27	19.27	-1.83%	143,200
Jul 20, 2026	19.24	19.72	19.20	19.63	19.63	1.08%	157,800
Jul 17, 2026	19.11	19.42	19.11	19.42	19.42	0.05%	65,400
Jul 16, 2026	18.99	19.41	18.99	19.41	19.41	2.21%	105,300
Jul 15, 2026	19.10	19.10	18.92	18.99	18.99	-0.52%	64,000
Jul 14, 2026	18.87	19.14	18.87	19.09	19.09	-0.26%	97,100
Jul 13, 2026	18.91	19.20	18.82	19.14	19.14	0.68%	137,700
Jul 10, 2026	18.74	19.09	18.74	19.01	19.01	1.44%	97,300
Jul 9, 2026	18.55	18.79	18.55	18.74	18.74	0.92%	65,500
Jul 8, 2026	18.34	18.60	18.25	18.57	18.57	0.54%	78,700
Jul 7, 2026	18.36	18.63	18.24	18.47	18.47	0.16%	80,100
Jul 6, 2026	18.40	18.49	18.28	18.44	18.44	0.22%	80,800