AgroGalaxy Participações S.A. (BVMF:AGXY3)
Brazil · Delayed Price · Currency is BRL 0.6500
0.00 (0.00%)
Sep 25, 2026, 10:00 AM GMT-3
AgroGalaxy Participações Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | - | -1.49% | 33,600 |
| Sep 23, 2026 | 0.69 | 0.71 | 0.63 | 0.67 | 0.67 | -1.47% | 75,700 |
| Sep 22, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 73,200 |
| Sep 21, 2026 | 0.71 | 0.77 | 0.69 | 0.70 | 0.70 | - | 78,200 |
| Sep 18, 2026 | 0.68 | 0.78 | 0.68 | 0.70 | 0.70 | 7.69% | 302,100 |
| Sep 17, 2026 | 0.63 | 0.87 | 0.62 | 0.65 | 0.65 | 4.84% | 785,200 |
| Sep 16, 2026 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -4.62% | 88,800 |
| Sep 15, 2026 | 0.80 | 0.81 | 0.57 | 0.65 | 0.65 | -18.75% | 322,500 |
| Sep 14, 2026 | 0.90 | 0.91 | 0.80 | 0.80 | 0.80 | -10.11% | 184,500 |
| Sep 11, 2026 | 1.16 | 1.18 | 0.84 | 0.89 | 0.89 | -25.21% | 459,800 |
| Sep 10, 2026 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -4.80% | 69,300 |
| Sep 9, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 47,300 |
| Sep 8, 2026 | 1.34 | 1.44 | 1.28 | 1.28 | 1.28 | -3.76% | 79,200 |
| Sep 4, 2026 | 1.34 | 1.37 | 1.27 | 1.33 | 1.33 | -0.75% | 47,200 |
| Sep 3, 2026 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -4.29% | 77,400 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 41,600 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 11,400 |
| Aug 31, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 13,900 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | - | 24,400 |
| Aug 27, 2026 | 1.40 | 1.41 | 1.37 | 1.41 | 1.41 | - | 12,500 |
| Aug 26, 2026 | 1.41 | 1.41 | 1.34 | 1.41 | 1.41 | 1.44% | 23,000 |
| Aug 25, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | - | 12,800 |
| Aug 24, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | - | 16,700 |
| Aug 21, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | 17,000 |
| Aug 20, 2026 | 1.42 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 8,900 |
| Aug 19, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | 0.71% | 9,800 |
| Aug 18, 2026 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 12,800 |
| Aug 17, 2026 | 1.50 | 1.51 | 1.39 | 1.42 | 1.42 | -2.07% | 55,000 |
| Aug 14, 2026 | 1.55 | 1.64 | 1.45 | 1.45 | 1.45 | -3.33% | 27,900 |
| Aug 13, 2026 | 1.63 | 1.67 | 1.50 | 1.50 | 1.50 | -6.83% | 34,100 |
| Aug 12, 2026 | 1.65 | 1.65 | 1.55 | 1.61 | 1.61 | -2.42% | 41,600 |
| Aug 11, 2026 | 1.69 | 1.69 | 1.59 | 1.65 | 1.65 | -2.94% | 17,400 |
| Aug 10, 2026 | 1.62 | 1.70 | 1.58 | 1.70 | 1.70 | 4.94% | 12,700 |
| 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 |