Fiagro Agrx (BVMF:AGRX11)
Brazil · Delayed Price · Currency is BRL 8.99
+0.07 (0.78%)
Last updated: May 8, 2026, 11:34 AM GMT-3
Fiagro Agrx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.00 | 9.00 | 8.90 | 8.92 | 8.92 | -0.67% | 28,988 |
| May 6, 2026 | 8.97 | 9.00 | 8.97 | 8.98 | 8.98 | 0.22% | 23,434 |
| May 5, 2026 | 8.95 | 8.98 | 8.92 | 8.96 | 8.96 | 0.11% | 36,994 |
| May 4, 2026 | 8.94 | 8.97 | 8.87 | 8.95 | 8.95 | 0.11% | 53,587 |
| Apr 30, 2026 | 8.94 | 8.94 | 8.87 | 8.94 | 8.94 | 0.45% | 37,157 |
| Apr 29, 2026 | 8.92 | 8.94 | 8.87 | 8.90 | 8.90 | 0.23% | 20,641 |
| Apr 28, 2026 | 8.94 | 8.96 | 8.87 | 8.88 | 8.88 | -0.45% | 25,832 |
| Apr 27, 2026 | 8.88 | 8.96 | 8.88 | 8.92 | 8.92 | 0.45% | 25,323 |
| Apr 24, 2026 | 8.89 | 8.95 | 8.88 | 8.88 | 8.88 | -0.11% | 22,648 |
| Apr 23, 2026 | 8.89 | 8.93 | 8.89 | 8.89 | 8.89 | -0.11% | 14,067 |
| Apr 22, 2026 | 8.94 | 8.94 | 8.86 | 8.90 | 8.90 | 0.23% | 22,435 |
| Apr 20, 2026 | 8.94 | 8.94 | 8.86 | 8.88 | 8.88 | -0.67% | 30,133 |
| Apr 17, 2026 | 8.98 | 8.98 | 8.90 | 8.94 | 8.94 | - | 18,295 |
| Apr 16, 2026 | 8.98 | 8.98 | 8.84 | 8.94 | 8.94 | 0.56% | 24,544 |
| Apr 15, 2026 | 8.93 | 8.94 | 8.87 | 8.89 | 8.89 | 0.23% | 27,781 |
| Apr 14, 2026 | 8.91 | 8.93 | 8.86 | 8.87 | 8.87 | -0.45% | 7,898 |
| Apr 13, 2026 | 8.94 | 8.94 | 8.88 | 8.91 | 8.91 | 0.34% | 13,693 |
| Apr 10, 2026 | 8.86 | 8.92 | 8.83 | 8.88 | 8.88 | - | 13,769 |
| Apr 9, 2026 | 8.73 | 8.92 | 8.72 | 8.88 | 8.88 | -2.09% | 45,193 |
| Apr 8, 2026 | 9.06 | 9.09 | 9.02 | 9.07 | 8.95 | 0.67% | 23,463 |
| Apr 7, 2026 | 8.96 | 9.05 | 8.91 | 9.01 | 8.89 | - | 19,015 |
| Apr 6, 2026 | 8.98 | 9.03 | 8.89 | 9.01 | 8.89 | 1.35% | 66,008 |
| Apr 2, 2026 | 8.97 | 9.00 | 8.89 | 8.89 | 8.77 | -0.89% | 44,950 |
| Apr 1, 2026 | 8.86 | 8.97 | 8.84 | 8.97 | 8.85 | 1.47% | 36,398 |
| Mar 31, 2026 | 8.85 | 8.85 | 8.74 | 8.84 | 8.72 | -0.11% | 24,464 |
| Mar 30, 2026 | 8.74 | 8.92 | 8.45 | 8.85 | 8.73 | 1.49% | 86,743 |
| Mar 27, 2026 | 8.80 | 8.80 | 8.61 | 8.72 | 8.60 | -0.91% | 61,835 |
| Mar 26, 2026 | 8.80 | 8.95 | 8.75 | 8.80 | 8.68 | -1.79% | 29,566 |
| Mar 25, 2026 | 8.89 | 8.96 | 8.75 | 8.96 | 8.84 | 1.82% | 38,292 |
| Mar 24, 2026 | 8.95 | 8.95 | 8.75 | 8.80 | 8.68 | -0.68% | 44,310 |
| Mar 23, 2026 | 8.83 | 8.97 | 8.75 | 8.86 | 8.74 | -0.23% | 32,943 |
| Mar 20, 2026 | 8.84 | 8.97 | 8.84 | 8.88 | 8.76 | -0.45% | 13,122 |
| Mar 19, 2026 | 8.95 | 9.00 | 8.84 | 8.92 | 8.80 | -0.34% | 26,212 |
| Mar 18, 2026 | 8.94 | 8.98 | 8.87 | 8.95 | 8.83 | 0.34% | 18,688 |
| Mar 17, 2026 | 8.97 | 8.99 | 8.76 | 8.92 | 8.80 | -0.56% | 46,155 |
| Mar 16, 2026 | 8.92 | 8.97 | 8.85 | 8.97 | 8.85 | 0.90% | 26,776 |
| Mar 13, 2026 | 8.88 | 8.94 | 8.81 | 8.89 | 8.77 | 1.60% | 22,079 |
| Mar 12, 2026 | 8.93 | 8.94 | 8.65 | 8.75 | 8.63 | -1.02% | 30,581 |
| Mar 11, 2026 | 8.94 | 8.94 | 8.71 | 8.84 | 8.72 | -0.67% | 46,678 |
| Mar 10, 2026 | 8.93 | 8.94 | 8.85 | 8.90 | 8.78 | -0.34% | 21,245 |
| Mar 9, 2026 | 9.03 | 9.03 | 8.81 | 8.93 | 8.81 | -1.00% | 49,234 |
| Mar 6, 2026 | 9.10 | 9.13 | 8.90 | 9.02 | 8.77 | -0.11% | 100,167 |
| Mar 5, 2026 | 9.34 | 9.34 | 8.96 | 9.03 | 8.78 | -3.22% | 73,212 |
| Mar 4, 2026 | 9.34 | 9.34 | 9.25 | 9.33 | 9.07 | - | 24,216 |
| Mar 3, 2026 | 9.29 | 9.33 | 9.10 | 9.33 | 9.07 | 0.54% | 86,484 |
| Mar 2, 2026 | 9.23 | 9.28 | 9.08 | 9.28 | 9.03 | 0.54% | 51,517 |
| Feb 27, 2026 | 9.13 | 9.23 | 9.06 | 9.23 | 8.98 | 1.10% | 23,774 |
| Feb 26, 2026 | 9.08 | 9.13 | 9.04 | 9.13 | 8.88 | 0.77% | 27,134 |
| Feb 25, 2026 | 9.02 | 9.08 | 8.98 | 9.06 | 8.81 | 0.78% | 29,745 |
| Feb 24, 2026 | 9.11 | 9.13 | 8.94 | 8.99 | 8.74 | -0.22% | 31,104 |