BVMF:AGRO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	227,000
Apr 8, 2026	20.38	20.90	20.37	20.80	20.80	2.41%	293,400
Apr 7, 2026	20.50	20.68	20.24	20.31	20.31	-1.41%	222,700
Apr 6, 2026	20.42	20.98	20.39	20.60	20.60	-0.63%	167,800
Apr 2, 2026	20.79	20.79	20.46	20.73	20.73	-0.24%	234,300
Apr 1, 2026	21.30	21.55	20.69	20.78	20.78	-3.62%	359,200
Mar 31, 2026	21.08	21.62	21.08	21.56	21.56	2.67%	434,100
Mar 30, 2026	20.51	21.37	20.51	21.00	21.00	1.99%	336,800
Mar 27, 2026	20.30	20.74	20.17	20.59	20.59	1.68%	178,200
Mar 26, 2026	20.41	20.69	20.20	20.25	20.25	-0.88%	233,800
Mar 25, 2026	20.70	20.80	20.42	20.43	20.43	-1.64%	270,000
Mar 24, 2026	20.93	20.93	20.31	20.77	20.77	-0.43%	292,500
Mar 23, 2026	21.01	21.18	20.70	20.86	20.86	-0.67%	325,900
Mar 20, 2026	21.86	21.86	21.00	21.00	21.00	-3.23%	280,000
Mar 19, 2026	20.50	21.70	20.50	21.70	21.70	5.29%	360,900
Mar 18, 2026	22.24	22.45	20.61	20.61	20.61	-7.41%	285,600
Mar 17, 2026	22.50	22.70	22.26	22.26	22.26	-0.98%	170,800
Mar 16, 2026	22.37	22.75	22.05	22.48	22.48	0.81%	315,100
Mar 13, 2026	21.80	22.53	21.68	22.30	22.30	2.43%	403,000
Mar 12, 2026	21.78	22.04	21.50	21.77	21.77	-0.82%	228,200
Mar 11, 2026	21.81	22.10	21.49	21.95	21.95	0.60%	176,400
Mar 10, 2026	21.25	21.82	21.12	21.82	21.82	1.91%	158,600
Mar 9, 2026	21.20	21.44	21.00	21.41	21.41	0.94%	144,400
Mar 6, 2026	21.55	21.75	21.07	21.21	21.21	-1.53%	100,400
Mar 5, 2026	21.99	21.99	21.40	21.54	21.54	-1.64%	124,400
Mar 4, 2026	21.10	21.90	21.09	21.90	21.90	3.50%	201,300
Mar 3, 2026	21.26	21.45	20.90	21.16	21.16	-0.94%	224,100
Mar 2, 2026	21.01	21.90	20.95	21.36	21.36	-0.09%	181,900
Feb 27, 2026	22.16	22.16	21.24	21.38	21.38	-3.52%	264,300
Feb 26, 2026	21.58	22.16	21.54	22.16	22.16	2.69%	282,700
Feb 25, 2026	21.59	21.59	21.24	21.58	21.58	-0.05%	116,400
Feb 24, 2026	20.92	21.59	20.88	21.59	21.59	3.25%	168,400
Feb 23, 2026	20.95	21.15	20.71	20.91	20.91	-0.14%	201,000
Feb 20, 2026	20.26	20.94	20.12	20.94	20.94	3.36%	212,000
Feb 19, 2026	20.25	20.39	20.16	20.26	20.26	-0.54%	111,500
Feb 18, 2026	20.36	20.44	20.05	20.37	20.37	0.05%	95,100
Feb 13, 2026	20.00	20.36	19.86	20.36	20.36	1.55%	161,700
Feb 12, 2026	20.57	20.57	20.01	20.05	20.05	-2.53%	190,300
Feb 11, 2026	20.45	20.69	20.37	20.57	20.57	1.18%	197,400
Feb 10, 2026	20.15	20.42	20.15	20.33	20.33	0.89%	125,400
Feb 9, 2026	20.16	20.32	20.01	20.15	20.15	-0.15%	156,100
Feb 6, 2026	20.05	20.33	19.76	20.18	20.18	0.60%	206,000
Feb 5, 2026	20.35	20.47	19.93	20.06	20.06	-0.89%	168,800