AgroGalaxy Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	1.75	1.77	1.74	1.74	-	-	11,000
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
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