AgroGalaxy Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.83	1.86	1.81	1.82	-	-	10,100
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%	12,600
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
May 29, 2026	1.90	1.92	1.85	1.85	1.85	-	22,000
May 28, 2026	1.87	1.89	1.85	1.85	1.85	-	21,200
May 27, 2026	1.86	1.89	1.85	1.85	1.85	-	15,800
May 26, 2026	1.88	1.89	1.85	1.85	1.85	-0.54%	15,900
May 25, 2026	1.89	1.89	1.86	1.86	1.86	-1.06%	12,800
May 22, 2026	1.89	1.97	1.85	1.88	1.88	1.08%	40,500
May 21, 2026	1.89	1.92	1.86	1.86	1.86	-	30,100
May 20, 2026	1.92	1.93	1.86	1.86	1.86	-2.11%	20,400
May 19, 2026	2.01	2.02	1.90	1.90	1.90	-5.00%	108,300
May 18, 2026	2.02	2.06	2.00	2.00	2.00	-0.50%	19,500
May 15, 2026	2.06	2.06	2.01	2.01	2.01	-0.50%	11,500
May 14, 2026	2.01	2.09	2.01	2.02	2.02	0.50%	23,700
May 13, 2026	2.01	2.03	2.01	2.01	2.01	-	10,800
May 12, 2026	2.03	2.09	2.01	2.01	2.01	0.50%	19,200
May 11, 2026	2.02	2.04	2.00	2.00	2.00	-1.48%	15,100
May 8, 2026	2.02	2.04	2.00	2.03	2.03	1.00%	24,600
May 7, 2026	2.04	2.05	2.01	2.01	2.01	-	18,000
May 6, 2026	2.03	2.07	2.01	2.01	2.01	0.50%	23,400
May 5, 2026	2.04	2.12	2.00	2.00	2.00	-	37,000
May 4, 2026	2.02	2.18	2.00	2.00	2.00	-	34,100
Apr 30, 2026	2.02	2.04	2.00	2.00	2.00	-	14,500
Apr 29, 2026	2.01	2.09	2.00	2.00	2.00	-	26,600
Apr 28, 2026	2.04	2.08	2.00	2.00	2.00	-	27,000
Apr 27, 2026	2.01	2.13	2.00	2.00	2.00	-0.50%	30,500
Apr 24, 2026	2.02	2.13	2.01	2.01	2.01	-	28,900
Apr 23, 2026	2.01	2.03	2.01	2.01	2.01	-	13,400
Apr 22, 2026	2.01	2.04	2.00	2.01	2.01	0.50%	14,600
Apr 20, 2026	2.04	2.15	2.00	2.00	2.00	-0.99%	33,000
Apr 17, 2026	2.04	2.05	2.02	2.02	2.02	1.00%	12,100
Apr 16, 2026	2.00	2.08	2.00	2.00	2.00	-	21,100
Apr 15, 2026	2.03	2.08	2.00	2.00	2.00	-	17,800
Apr 14, 2026	2.02	2.06	2.00	2.00	2.00	-	15,200
Apr 13, 2026	2.02	2.09	2.00	2.00	2.00	-0.99%	22,200
Apr 10, 2026	2.08	2.15	2.02	2.02	2.02	-2.88%	31,700
Apr 9, 2026	2.09	2.17	2.07	2.08	2.08	-1.42%	35,800
Apr 8, 2026	2.08	2.17	2.06	2.11	2.11	0.96%	19,500
Apr 7, 2026	2.11	2.14	2.01	2.09	2.09	-0.95%	43,100
Apr 6, 2026	2.15	2.16	2.10	2.11	2.11	-1.86%	16,800
Apr 2, 2026	2.15	2.16	2.12	2.15	2.15	-1.38%	11,000
Apr 1, 2026	2.15	2.18	2.10	2.18	2.18	1.40%	15,100