BVMF:AGRO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.06	18.20	18.05	18.17	-	0.66%	45,400
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%	49,400
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%	109,500
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%	147,900
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
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%	188,500
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%	226,900
Apr 8, 2026	20.38	20.90	20.37	20.80	20.80	2.41%	293,100