BVMF:AGRO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	18.81	18.88	18.64	18.77	18.77	-0.21%	111,800
Jun 12, 2026	18.89	18.89	18.73	18.81	18.81	-0.16%	105,000
Jun 11, 2026	18.82	18.93	18.65	18.84	18.84	-0.32%	83,000
Jun 10, 2026	18.77	18.97	18.77	18.90	18.90	0.69%	86,500
Jun 9, 2026	18.60	18.87	18.60	18.77	18.77	0.64%	118,800
Jun 8, 2026	18.69	18.78	18.60	18.65	18.65	-0.21%	137,300
Jun 5, 2026	18.69	18.77	18.47	18.69	18.69	1.03%	111,600
Jun 3, 2026	18.87	18.88	18.50	18.50	18.50	-2.27%	146,200
Jun 2, 2026	19.02	19.05	18.77	18.93	18.93	-0.99%	95,900
Jun 1, 2026	18.78	19.22	18.64	19.12	19.12	1.81%	143,500
May 29, 2026	18.80	18.90	18.70	18.78	18.78	-0.11%	94,900
May 28, 2026	18.90	18.93	18.80	18.80	18.80	-0.27%	66,100
May 27, 2026	19.05	19.25	18.83	18.85	18.85	-0.79%	134,700
May 26, 2026	18.80	19.00	18.79	19.00	19.00	0.37%	48,700
May 25, 2026	18.79	18.93	18.65	18.93	18.93	1.23%	59,400
May 22, 2026	18.75	18.83	18.61	18.70	18.70	-0.43%	124,000
May 21, 2026	18.70	18.91	18.61	18.78	18.78	0.43%	109,400
May 20, 2026	18.64	18.85	18.55	18.70	18.70	0.54%	496,100
May 19, 2026	18.60	18.71	18.49	18.60	18.60	-0.21%	223,000
May 18, 2026	18.85	19.14	18.52	18.64	18.64	-1.11%	147,100
May 15, 2026	19.00	19.03	18.70	18.85	18.85	-0.79%	112,700
May 14, 2026	18.77	19.08	18.77	19.00	19.00	1.28%	137,700
May 13, 2026	18.93	19.13	18.76	18.76	18.76	-0.85%	118,200
May 12, 2026	19.18	19.20	18.83	18.92	18.92	-1.46%	103,500
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