AgroGalaxy Participações S.A. (BVMF:AGXY3)
Brazil · Delayed Price · Currency is BRL 5.03
+0.03 (0.60%)
Dec 4, 2025, 5:01 PM GMT-3
AgroGalaxy Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.01 | 5.05 | 5.01 | 5.04 | - | 0.80% | 800 |
| Dec 3, 2025 | 5.02 | 5.09 | 5.00 | 5.00 | 5.00 | -0.20% | 12,000 |
| Dec 2, 2025 | 5.11 | 5.23 | 5.01 | 5.01 | 5.01 | -0.20% | 15,000 |
| Dec 1, 2025 | 5.16 | 5.16 | 5.01 | 5.02 | 5.02 | -3.46% | 13,200 |
| Nov 28, 2025 | 5.09 | 5.21 | 5.05 | 5.20 | 5.20 | 2.77% | 16,600 |
| Nov 27, 2025 | 5.27 | 5.28 | 5.00 | 5.06 | 5.06 | -4.17% | 41,900 |
| Nov 26, 2025 | 5.06 | 5.28 | 5.03 | 5.28 | 5.28 | 4.55% | 27,800 |
| Nov 25, 2025 | 5.28 | 5.35 | 5.05 | 5.05 | 5.05 | -4.36% | 23,300 |
| Nov 24, 2025 | 5.52 | 5.59 | 5.26 | 5.28 | 5.28 | -2.58% | 21,000 |
| Nov 21, 2025 | 5.47 | 5.57 | 5.42 | 5.42 | 5.42 | -2.87% | 13,400 |
| Nov 19, 2025 | 5.52 | 5.59 | 5.46 | 5.58 | 5.58 | 1.45% | 14,600 |
| Nov 18, 2025 | 5.52 | 5.70 | 5.50 | 5.50 | 5.50 | -0.36% | 17,200 |
| Nov 17, 2025 | 5.61 | 5.63 | 5.50 | 5.52 | 5.52 | -2.65% | 11,800 |
| Nov 14, 2025 | 5.58 | 5.72 | 5.52 | 5.67 | 5.67 | 1.61% | 17,800 |
| Nov 13, 2025 | 5.67 | 5.75 | 5.50 | 5.58 | 5.58 | -0.71% | 27,200 |
| Nov 12, 2025 | 5.63 | 5.72 | 5.62 | 5.62 | 5.62 | - | 7,700 |
| Nov 11, 2025 | 5.63 | 5.67 | 5.62 | 5.62 | 5.62 | -0.18% | 11,800 |
| Nov 10, 2025 | 5.66 | 5.66 | 5.61 | 5.63 | 5.63 | -0.35% | 10,500 |
| Nov 7, 2025 | 5.64 | 5.80 | 5.62 | 5.65 | 5.65 | 0.53% | 12,200 |
| Nov 6, 2025 | 5.63 | 5.73 | 5.62 | 5.62 | 5.62 | -0.18% | 12,300 |
| Nov 5, 2025 | 5.66 | 5.69 | 5.63 | 5.63 | 5.63 | - | 12,300 |
| Nov 4, 2025 | 5.62 | 5.75 | 5.62 | 5.63 | 5.63 | 0.18% | 13,000 |
| Nov 3, 2025 | 5.73 | 5.76 | 5.60 | 5.62 | 5.62 | -0.88% | 21,100 |
| Oct 31, 2025 | 5.72 | 5.74 | 5.67 | 5.67 | 5.67 | -0.35% | 15,000 |
| Oct 30, 2025 | 5.78 | 5.85 | 5.69 | 5.69 | 5.69 | -1.39% | 14,400 |
| Oct 29, 2025 | 5.78 | 5.86 | 5.77 | 5.77 | 5.77 | - | 18,400 |
| Oct 28, 2025 | 5.83 | 5.90 | 5.75 | 5.77 | 5.77 | -1.54% | 16,400 |
| Oct 27, 2025 | 5.90 | 6.01 | 5.74 | 5.86 | 5.86 | -3.46% | 28,300 |
| Oct 24, 2025 | 5.68 | 6.07 | 5.68 | 6.07 | 6.07 | 7.05% | 30,100 |
| Oct 23, 2025 | 5.68 | 5.77 | 5.67 | 5.67 | 5.67 | - | 10,500 |
| Oct 22, 2025 | 5.68 | 5.72 | 5.67 | 5.67 | 5.67 | - | 9,400 |
| Oct 21, 2025 | 5.68 | 5.79 | 5.67 | 5.67 | 5.67 | - | 12,500 |
| Oct 20, 2025 | 5.78 | 5.78 | 5.67 | 5.67 | 5.67 | - | 13,600 |
| Oct 17, 2025 | 5.73 | 5.80 | 5.67 | 5.67 | 5.67 | - | 14,600 |
| Oct 16, 2025 | 5.72 | 5.80 | 5.67 | 5.67 | 5.67 | -1.39% | 11,300 |
| Oct 15, 2025 | 5.69 | 5.82 | 5.69 | 5.75 | 5.75 | 1.05% | 18,300 |
| Oct 14, 2025 | 5.72 | 5.79 | 5.67 | 5.69 | 5.69 | -0.35% | 14,000 |
| Oct 13, 2025 | 5.81 | 5.81 | 5.71 | 5.71 | 5.71 | 0.18% | 10,200 |
| Oct 10, 2025 | 5.75 | 5.81 | 5.69 | 5.70 | 5.70 | -0.52% | 12,000 |
| Oct 9, 2025 | 5.82 | 5.87 | 5.67 | 5.73 | 5.73 | 0.70% | 14,400 |
| Oct 8, 2025 | 5.75 | 5.90 | 5.69 | 5.69 | 5.69 | 0.18% | 15,000 |
| Oct 7, 2025 | 5.72 | 5.88 | 5.67 | 5.68 | 5.68 | 0.18% | 20,900 |
| Oct 6, 2025 | 5.71 | 5.85 | 5.67 | 5.67 | 5.67 | -0.18% | 12,800 |
| Oct 3, 2025 | 5.76 | 5.76 | 5.68 | 5.68 | 5.68 | -1.56% | 11,600 |
| Oct 2, 2025 | 5.69 | 5.78 | 5.67 | 5.77 | 5.77 | 1.58% | 11,400 |
| Oct 1, 2025 | 5.76 | 5.79 | 5.68 | 5.68 | 5.68 | -0.18% | 14,100 |
| Sep 30, 2025 | 5.70 | 5.71 | 5.68 | 5.69 | 5.69 | -0.18% | 10,200 |
| Sep 29, 2025 | 5.71 | 5.77 | 5.70 | 5.70 | 5.70 | - | 10,300 |
| Sep 26, 2025 | 5.72 | 5.76 | 5.70 | 5.70 | 5.70 | -0.87% | 10,600 |
| Sep 25, 2025 | 5.71 | 5.76 | 5.71 | 5.75 | 5.75 | 0.88% | 8,700 |