AgroGalaxy Participações S.A. (BVMF:AGXY3)
Brazil · Delayed Price · Currency is BRL 2.740
-0.200 (-6.80%)
At close: Jan 30, 2026
AgroGalaxy Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 4.42 | 4.50 | 4.41 | 4.50 | 4.50 | 2.04% | 19,700 |
| Dec 17, 2025 | 4.50 | 4.50 | 4.40 | 4.41 | 4.41 | -2.00% | 13,000 |
| Dec 16, 2025 | 4.85 | 4.86 | 4.49 | 4.50 | 4.50 | -7.22% | 23,400 |
| Dec 15, 2025 | 4.94 | 5.00 | 4.85 | 4.85 | 4.85 | -3.00% | 19,700 |
| Dec 12, 2025 | 5.01 | 5.04 | 4.93 | 5.00 | 5.00 | - | 20,700 |
| Dec 11, 2025 | 5.00 | 5.06 | 5.00 | 5.00 | 5.00 | -0.20% | 12,500 |
| Dec 10, 2025 | 5.02 | 5.06 | 5.00 | 5.01 | 5.01 | - | 9,600 |
| Dec 9, 2025 | 5.06 | 5.11 | 5.01 | 5.01 | 5.01 | -0.99% | 14,700 |
| Dec 8, 2025 | 5.01 | 5.17 | 5.00 | 5.06 | 5.06 | 1.20% | 10,200 |
| Dec 5, 2025 | 5.01 | 5.07 | 5.00 | 5.00 | 5.00 | -0.60% | 9,500 |
| Dec 4, 2025 | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | 0.60% | 11,400 |
| 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 |