AgroGalaxy Participações S.A. (BVMF:AGXY3)
Brazil flag Brazil · Delayed Price · Currency is BRL
5.75
-0.07 (-1.20%)
Aug 28, 2025, 5:05 PM GMT-3

AgroGalaxy Participações Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255.755.805.635.755.75-1.20%17,400
Aug 27, 20255.625.835.625.825.820.52%15,500
Aug 26, 20255.756.065.615.795.792.12%44,400
Aug 25, 20255.825.995.645.675.67-2.74%29,000
Aug 22, 20255.865.905.805.835.83-1.02%25,000
Aug 21, 20255.925.925.825.895.89-0.17%14,300
Aug 20, 20256.016.045.905.905.90-1.34%11,000
Aug 19, 20255.926.155.925.985.980.67%18,800
Aug 18, 20255.955.995.925.945.94-0.83%12,300
Aug 15, 20255.996.085.905.995.991.18%12,000
Aug 14, 20256.006.055.905.925.92-1.33%16,700
Aug 13, 20255.996.075.996.006.00-0.17%12,700
Aug 12, 20256.136.145.986.016.01-1.80%19,700
Aug 11, 20256.106.145.986.126.12-0.16%20,100
Aug 8, 20256.146.146.056.136.131.83%18,500
Aug 7, 20256.036.156.016.026.02-2.11%15,400
Aug 6, 20256.196.196.026.156.150.33%17,800
Aug 5, 20256.106.156.026.136.131.66%14,600
Aug 4, 20256.126.156.036.036.03-1.63%13,100
Aug 1, 20256.096.136.056.136.130.82%14,900
Jul 31, 20256.156.156.066.086.08-0.82%11,300
Jul 30, 20256.136.406.126.136.13-2.70%21,800
Jul 29, 20256.096.326.066.306.303.11%40,500
Jul 28, 20256.126.246.066.116.110.33%13,300
Jul 25, 20256.196.226.066.096.09-2.09%20,700
Jul 24, 20256.096.306.066.226.223.15%14,800
Jul 23, 20256.156.256.036.036.03-3.05%7,700
Jul 22, 20256.036.236.026.226.222.13%19,200
Jul 21, 20256.056.386.036.096.091.00%20,000
Jul 18, 20256.026.156.016.036.030.33%13,800
Jul 17, 20256.096.126.006.016.01-0.99%20,800
Jul 16, 20256.066.136.056.076.070.50%11,000
Jul 15, 20256.056.165.996.046.041.00%12,700
Jul 14, 20256.126.225.975.985.98-0.33%13,000
Jul 11, 20256.186.186.006.006.000.17%16,000
Jul 10, 20255.976.145.975.995.99-1.48%13,800
Jul 9, 20256.046.105.976.086.081.33%10,300
Jul 8, 20256.006.095.996.006.00-10,300
Jul 7, 20256.026.105.986.006.00-0.17%12,300
Jul 4, 20256.006.086.006.016.010.33%7,200
Jul 3, 20256.006.135.995.995.99-14,200
Jul 2, 20256.006.075.995.995.990.34%15,800
Jul 1, 20256.026.155.975.975.97-0.83%17,800
Jun 30, 20256.116.146.026.026.02-1.15%13,500
Jun 27, 20256.006.296.006.096.090.33%16,400
Jun 26, 20256.006.075.976.076.071.68%12,100
Jun 25, 20256.026.105.925.975.97-1.32%13,200
Jun 24, 20256.046.176.046.056.050.17%11,600
Jun 23, 20256.066.216.016.046.04-0.49%17,100
Jun 20, 20256.076.186.026.076.070.66%13,600