AgroGalaxy Participações S.A. (BVMF:AGXY3)
Brazil · Delayed Price · Currency is BRL 1.700
+0.080 (4.94%)
Aug 10, 2026, 4:54 PM GMT-3
AgroGalaxy Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | - | -2.47% | 11,600 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.56 | 1.62 | 1.62 | -1.82% | 31,800 |
| Aug 6, 2026 | 1.82 | 1.89 | 1.65 | 1.65 | 1.65 | -10.33% | 64,900 |
| Aug 5, 2026 | 1.73 | 1.84 | 1.66 | 1.84 | 1.84 | 9.52% | 48,800 |
| Aug 4, 2026 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -1.18% | 23,900 |
| Aug 3, 2026 | 1.75 | 1.78 | 1.70 | 1.70 | 1.70 | -3.41% | 74,100 |
| Jul 31, 2026 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | 6,900 |
| Jul 30, 2026 | 1.79 | 1.80 | 1.73 | 1.74 | 1.74 | 0.58% | 15,600 |
| Jul 29, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | - | 14,800 |
| Jul 28, 2026 | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | - | 9,900 |
| Jul 27, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -1.70% | 14,300 |
| Jul 24, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.73% | 13,300 |
| Jul 23, 2026 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | - | 23,400 |
| Jul 22, 2026 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -0.57% | 99,100 |
| Jul 21, 2026 | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | - | 12,900 |
| Jul 20, 2026 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | - | 14,000 |
| Jul 17, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | - | 17,100 |
| Jul 16, 2026 | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | - | 16,900 |
| Jul 15, 2026 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | - | 16,600 |
| Jul 14, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | - | 12,800 |
| Jul 13, 2026 | 1.74 | 1.79 | 1.74 | 1.74 | 1.74 | - | 22,300 |
| Jul 10, 2026 | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | 0.58% | 23,500 |
| Jul 9, 2026 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -2.26% | 23,600 |
| Jul 8, 2026 | 1.83 | 1.87 | 1.75 | 1.77 | 1.77 | -3.80% | 43,000 |
| Jul 7, 2026 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | 0.55% | 13,800 |
| Jul 6, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | - | 8,700 |
| Jul 3, 2026 | 1.80 | 1.83 | 1.76 | 1.83 | 1.83 | 1.67% | 27,300 |
| Jul 2, 2026 | 1.83 | 1.87 | 1.80 | 1.80 | 1.80 | - | 12,900 |
| Jul 1, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 13,100 |
| Jun 30, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 11,900 |
| Jun 29, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 11,900 |
| Jun 26, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | - | 23,800 |
| Jun 25, 2026 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -2.17% | 11,700 |
| Jun 24, 2026 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | - | 18,600 |
| Jun 23, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 14,300 |
| Jun 22, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -1.09% | 10,000 |
| Jun 19, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 12,800 |
| Jun 18, 2026 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 36,100 |
| Jun 17, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 1.11% | 13,600 |
| Jun 16, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -1.64% | 23,100 |
| Jun 15, 2026 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 21,200 |
| Jun 12, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 1.11% | 9,900 |
| Jun 11, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 14,400 |
| Jun 10, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 11,700 |
| Jun 9, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | - | 14,200 |
| Jun 8, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -1.64% | 16,100 |
| Jun 5, 2026 | 1.82 | 1.87 | 1.82 | 1.83 | 1.83 | -0.54% | 25,200 |
| Jun 3, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | - | 15,700 |
| Jun 2, 2026 | 1.90 | 1.97 | 1.84 | 1.84 | 1.84 | -0.54% | 26,400 |
| Jun 1, 2026 | 1.87 | 1.91 | 1.85 | 1.85 | 1.85 | - | 16,900 |