BVMF:AGRO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.09	19.10	18.86	18.92	-	-0.89%	79,000
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
Jul 3, 2026	18.33	18.48	18.31	18.40	18.40	0.38%	27,300
Jul 2, 2026	18.20	18.55	18.20	18.33	18.33	0.94%	132,100
Jul 1, 2026	18.10	18.33	18.08	18.16	18.16	-0.33%	96,300
Jun 30, 2026	18.15	18.26	17.96	18.22	18.22	-0.11%	149,700
Jun 29, 2026	18.05	18.45	18.05	18.24	18.24	0.39%	125,200
Jun 26, 2026	17.97	18.24	17.96	18.17	18.17	1.11%	82,900
Jun 25, 2026	17.96	18.01	17.90	17.97	17.97	0.06%	106,000
Jun 24, 2026	18.01	18.11	17.86	17.96	17.96	-0.22%	214,000
Jun 23, 2026	18.26	18.27	18.00	18.00	18.00	-1.15%	135,300
Jun 22, 2026	18.30	18.50	18.20	18.21	18.21	-0.33%	116,100
Jun 19, 2026	18.06	18.27	18.05	18.27	18.27	1.22%	109,400
Jun 18, 2026	18.64	18.64	18.05	18.05	18.05	-3.22%	146,600
Jun 17, 2026	18.72	18.72	18.22	18.65	18.65	-0.27%	211,200
Jun 16, 2026	18.61	18.75	18.58	18.70	18.70	-0.37%	73,300