BVMF:AGRO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.19	17.31	16.86	17.31	17.31	0.64%	182,000
Oct 29, 2026	16.68	17.25	16.68	17.20	17.20	2.02%	298,000
Oct 28, 2026	17.07	17.15	16.60	16.86	16.86	-1.86%	460,400
Oct 27, 2026	17.60	17.89	16.97	17.18	17.18	-0.69%	545,700
Oct 26, 2026	18.17	18.17	16.92	17.30	17.30	-9.61%	849,000
Oct 23, 2026	18.51	19.14	18.32	19.14	19.14	3.46%	205,000
Oct 22, 2026	18.28	18.50	18.00	18.50	18.50	1.49%	235,600
Oct 21, 2026	18.85	18.85	18.52	18.53	18.23	-0.64%	221,200
Oct 20, 2026	18.50	18.92	18.49	18.65	18.35	0.59%	300,800
Oct 19, 2026	18.44	18.57	18.34	18.54	18.24	0.60%	217,400
Oct 16, 2026	18.53	18.88	18.29	18.43	18.13	0.11%	256,600
Oct 15, 2026	18.48	18.48	18.07	18.41	18.11	-1.81%	471,600
Oct 14, 2026	19.17	19.17	18.46	18.75	18.45	-2.19%	404,700
Oct 13, 2026	19.08	19.28	18.90	19.17	18.86	0.47%	364,400
Oct 9, 2026	19.21	19.35	18.50	19.08	18.77	0.05%	538,700
Oct 8, 2026	19.05	19.21	18.81	19.07	18.76	0.37%	396,700
Oct 7, 2026	18.49	19.12	18.37	19.00	18.69	3.15%	364,300
Oct 6, 2026	18.30	18.58	18.21	18.42	18.12	0.77%	208,200
Oct 5, 2026	18.60	18.88	18.20	18.28	17.98	1.22%	569,300
Oct 2, 2026	17.90	18.18	17.64	18.06	17.77	1.92%	182,900
Oct 1, 2026	17.61	17.82	17.51	17.72	17.43	1.03%	246,800
Sep 30, 2026	17.62	17.83	17.54	17.54	17.25	-0.45%	244,700
Sep 29, 2026	17.80	17.83	17.41	17.62	17.33	-1.01%	361,000
Sep 28, 2026	18.12	18.12	17.65	17.80	17.51	-1.77%	257,300
Sep 25, 2026	18.23	18.34	18.07	18.12	17.83	-0.44%	121,500
Sep 24, 2026	18.36	18.37	18.10	18.20	17.90	-0.55%	192,700
Sep 23, 2026	18.38	18.71	18.26	18.30	18.00	-0.54%	215,000
Sep 22, 2026	18.24	18.47	18.10	18.40	18.10	0.82%	134,900
Sep 21, 2026	18.08	18.33	18.01	18.25	17.95	0.94%	435,100
Sep 18, 2026	18.39	18.40	18.08	18.08	17.79	-1.31%	323,000
Sep 17, 2026	18.12	18.45	18.12	18.32	18.02	-	191,100
Sep 16, 2026	18.23	18.38	18.14	18.32	18.02	0.60%	129,200
Sep 15, 2026	18.33	18.36	18.02	18.21	17.91	-0.44%	193,400
Sep 14, 2026	18.71	18.90	18.16	18.29	17.99	-2.45%	399,100
Sep 11, 2026	19.20	19.29	18.75	18.75	18.45	-2.75%	323,800
Sep 10, 2026	19.26	19.71	19.26	19.28	18.97	0.26%	287,200
Sep 9, 2026	19.06	19.23	18.88	19.23	18.92	0.58%	336,600
Sep 8, 2026	19.27	19.41	19.06	19.12	18.81	-0.78%	278,100
Sep 4, 2026	19.16	19.61	18.82	19.27	18.96	1.42%	303,200
Sep 3, 2026	19.30	19.40	19.00	19.00	18.69	-1.45%	91,800
Sep 2, 2026	19.40	19.40	18.83	19.28	18.97	-0.77%	204,800
Sep 1, 2026	19.08	19.84	19.06	19.43	19.11	1.15%	215,200
Aug 31, 2026	19.28	19.50	19.19	19.21	18.90	-0.41%	68,700
Aug 28, 2026	18.96	19.44	18.93	19.29	18.98	1.74%	116,700
Aug 27, 2026	19.04	19.04	18.84	18.96	18.65	-0.05%	73,400
Aug 26, 2026	19.08	19.15	18.81	18.97	18.66	-0.58%	77,400
Aug 25, 2026	18.84	19.11	18.75	19.08	18.77	0.53%	125,800
Aug 24, 2026	19.09	19.10	18.86	18.98	18.67	-0.58%	88,400
Aug 21, 2026	18.89	19.09	18.81	19.09	18.78	1.54%	144,000
Aug 20, 2026	18.40	18.96	18.40	18.80	18.49	1.35%	198,300