BVMF:AGRO3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	18.78	18.90	18.64	18.80	-	0.11%	41,800
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
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%	355,400
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%	292,400
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