AgroGalaxy Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.20	2.22	2.17	2.17	2.17	-	12,000
Mar 5, 2026	2.22	2.23	2.17	2.17	2.17	-	10,700
Mar 4, 2026	2.18	2.22	2.17	2.17	2.17	-	20,700
Mar 3, 2026	2.21	2.23	2.15	2.17	2.17	-2.69%	19,800
Mar 2, 2026	2.25	2.32	2.21	2.23	2.23	-0.45%	15,300
Feb 27, 2026	2.29	2.35	2.24	2.24	2.24	-0.44%	20,000
Feb 26, 2026	2.33	2.45	2.25	2.25	2.25	-1.75%	53,000
Feb 25, 2026	2.43	2.43	2.29	2.29	2.29	-4.58%	34,600
Feb 24, 2026	2.42	2.46	2.38	2.40	2.40	-	21,600
Feb 23, 2026	2.47	2.51	2.40	2.40	2.40	-3.23%	27,400
Feb 20, 2026	2.46	2.54	2.43	2.48	2.48	-1.20%	39,200
Feb 19, 2026	2.49	2.54	2.46	2.51	2.51	1.21%	41,900
Feb 18, 2026	2.66	2.66	2.43	2.48	2.48	0.81%	17,600
Feb 13, 2026	2.52	2.52	2.46	2.46	2.46	-	11,700
Feb 12, 2026	2.51	2.57	2.46	2.46	2.46	-0.81%	25,000
Feb 11, 2026	2.76	2.77	2.43	2.48	2.48	-8.49%	123,500
Feb 10, 2026	2.88	2.88	2.70	2.71	2.71	-3.56%	17,600
Feb 9, 2026	2.82	2.82	2.76	2.81	2.81	1.81%	23,300
Feb 6, 2026	2.85	3.05	2.70	2.76	2.76	0.73%	85,400
Feb 5, 2026	2.70	2.75	2.70	2.74	2.74	-1.08%	33,600
Feb 4, 2026	2.87	2.96	2.72	2.77	2.77	-3.48%	25,300
Feb 3, 2026	2.79	2.90	2.72	2.87	2.87	0.70%	32,400
Feb 2, 2026	2.77	3.03	2.77	2.85	2.85	4.01%	45,800
Jan 30, 2026	3.00	3.07	2.67	2.74	2.74	-6.80%	76,500
Jan 29, 2026	3.61	3.64	2.88	2.94	2.94	-18.33%	129,600
Jan 28, 2026	3.82	3.91	3.60	3.60	3.60	-5.51%	27,400
Jan 27, 2026	3.97	4.04	3.66	3.81	3.81	-3.79%	55,700
Jan 26, 2026	3.99	4.04	3.96	3.96	3.96	-0.50%	15,300
Jan 23, 2026	3.96	4.05	3.96	3.98	3.98	0.51%	15,400
Jan 22, 2026	3.99	4.04	3.95	3.96	3.96	-0.50%	17,900
Jan 21, 2026	4.07	4.09	3.98	3.98	3.98	-1.49%	10,900
Jan 20, 2026	4.03	4.12	3.97	4.04	4.04	1.00%	15,100
Jan 19, 2026	4.00	4.19	3.98	4.00	4.00	-0.99%	14,100
Jan 16, 2026	4.12	4.19	4.00	4.04	4.04	-1.94%	26,700
Jan 15, 2026	4.15	4.19	4.08	4.12	4.12	-0.72%	9,400
Jan 14, 2026	4.23	4.30	4.15	4.15	4.15	-2.35%	18,000
Jan 13, 2026	4.22	4.29	4.21	4.25	4.25	0.71%	11,100
Jan 12, 2026	4.22	4.32	4.22	4.22	4.22	-1.17%	10,300
Jan 9, 2026	4.25	4.37	4.25	4.27	4.27	-0.47%	10,100
Jan 8, 2026	4.32	4.32	4.21	4.29	4.29	-	9,400
Jan 7, 2026	4.22	4.35	4.22	4.29	4.29	0.94%	11,000
Jan 6, 2026	4.37	4.42	4.25	4.25	4.25	-2.52%	30,300
Jan 5, 2026	4.41	4.50	4.36	4.36	4.36	-0.91%	17,200
Jan 2, 2026	4.42	4.60	4.40	4.40	4.40	-0.68%	9,300
Dec 30, 2025	4.41	4.55	4.41	4.43	4.43	0.68%	9,500
Dec 29, 2025	4.41	4.59	4.40	4.40	4.40	-0.68%	17,300
Dec 26, 2025	4.42	4.53	4.40	4.43	4.43	0.45%	15,100
Dec 23, 2025	4.54	4.64	4.41	4.41	4.41	-3.08%	19,700
Dec 22, 2025	4.44	4.67	4.43	4.55	4.55	2.94%	19,400
Dec 19, 2025	4.50	4.50	4.42	4.42	4.42	-1.78%	10,300