AgroGalaxy Participações Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	2.18	2.20	2.15	2.15	2.15	-0.92%	43,100
Mar 30, 2026	2.27	2.29	2.17	2.17	2.17	-0.91%	24,200
Mar 27, 2026	2.29	2.50	2.18	2.19	2.19	-4.37%	51,600
Mar 26, 2026	2.19	2.31	2.19	2.29	2.29	2.69%	29,000
Mar 25, 2026	2.21	2.26	2.17	2.23	2.23	1.36%	20,000
Mar 24, 2026	2.25	2.28	2.19	2.20	2.20	-2.22%	20,400
Mar 23, 2026	2.22	2.30	2.19	2.25	2.25	1.35%	10,300
Mar 20, 2026	2.21	2.27	2.20	2.22	2.22	0.91%	13,500
Mar 19, 2026	2.33	2.33	2.20	2.20	2.20	-2.22%	17,800
Mar 18, 2026	2.24	2.33	2.24	2.25	2.25	-4.26%	18,900
Mar 17, 2026	2.25	2.39	2.21	2.35	2.35	5.38%	29,000
Mar 16, 2026	2.23	2.24	2.18	2.23	2.23	1.83%	19,500
Mar 13, 2026	2.17	2.23	2.17	2.19	2.19	0.92%	13,700
Mar 12, 2026	2.18	2.21	2.17	2.17	2.17	-0.46%	15,800