AgroGalaxy Participações S.A. (BVMF:AGXY3)
Brazil
· Delayed Price · Currency is BRL 5.01
-0.02 (-0.40%)
Dec 5, 2025, 4:51 PM GMT-3
AgroGalaxy Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.01 | 5.07 | 5.01 | 5.03 | - | - | 8,400 |
| Dec 4, 2025 | 5.01 | 5.05 | 5.01 | 5.03 | 5.03 | 0.60% | 11,400 |
| Dec 3, 2025 | 5.02 | 5.09 | 5.00 | 5.00 | 5.00 | -0.20% | 12,000 |
| Dec 2, 2025 | 5.11 | 5.23 | 5.01 | 5.01 | 5.01 | -0.20% | 15,000 |
| Dec 1, 2025 | 5.16 | 5.16 | 5.01 | 5.02 | 5.02 | -3.46% | 13,200 |
| Nov 28, 2025 | 5.09 | 5.21 | 5.05 | 5.20 | 5.20 | 2.77% | 16,600 |
| Nov 27, 2025 | 5.27 | 5.28 | 5.00 | 5.06 | 5.06 | -4.17% | 41,900 |
| Nov 26, 2025 | 5.06 | 5.28 | 5.03 | 5.28 | 5.28 | 4.55% | 27,800 |
| Nov 25, 2025 | 5.28 | 5.35 | 5.05 | 5.05 | 5.05 | -4.36% | 23,300 |
| Nov 24, 2025 | 5.52 | 5.59 | 5.26 | 5.28 | 5.28 | -2.58% | 21,000 |
| Nov 21, 2025 | 5.47 | 5.57 | 5.42 | 5.42 | 5.42 | -2.87% | 13,400 |
| Nov 19, 2025 | 5.52 | 5.59 | 5.46 | 5.58 | 5.58 | 1.45% | 14,600 |
| Nov 18, 2025 | 5.52 | 5.70 | 5.50 | 5.50 | 5.50 | -0.36% | 17,200 |
| Nov 17, 2025 | 5.61 | 5.63 | 5.50 | 5.52 | 5.52 | -2.65% | 11,800 |
| Nov 14, 2025 | 5.58 | 5.72 | 5.52 | 5.67 | 5.67 | 1.61% | 17,800 |
| Nov 13, 2025 | 5.67 | 5.75 | 5.50 | 5.58 | 5.58 | -0.71% | 27,200 |
| Nov 12, 2025 | 5.63 | 5.72 | 5.62 | 5.62 | 5.62 | - | 7,700 |
| Nov 11, 2025 | 5.63 | 5.67 | 5.62 | 5.62 | 5.62 | -0.18% | 11,800 |
| Nov 10, 2025 | 5.66 | 5.66 | 5.61 | 5.63 | 5.63 | -0.35% | 10,500 |
| Nov 7, 2025 | 5.64 | 5.80 | 5.62 | 5.65 | 5.65 | 0.53% | 12,200 |
| Nov 6, 2025 | 5.63 | 5.73 | 5.62 | 5.62 | 5.62 | -0.18% | 12,300 |
| Nov 5, 2025 | 5.66 | 5.69 | 5.63 | 5.63 | 5.63 | - | 12,300 |
| Nov 4, 2025 | 5.62 | 5.75 | 5.62 | 5.63 | 5.63 | 0.18% | 13,000 |
| Nov 3, 2025 | 5.73 | 5.76 | 5.60 | 5.62 | 5.62 | -0.88% | 21,100 |
| Oct 31, 2025 | 5.72 | 5.74 | 5.67 | 5.67 | 5.67 | -0.35% | 15,000 |
| Oct 30, 2025 | 5.78 | 5.85 | 5.69 | 5.69 | 5.69 | -1.39% | 14,400 |
| Oct 29, 2025 | 5.78 | 5.86 | 5.77 | 5.77 | 5.77 | - | 18,400 |
| Oct 28, 2025 | 5.83 | 5.90 | 5.75 | 5.77 | 5.77 | -1.54% | 16,400 |
| Oct 27, 2025 | 5.90 | 6.01 | 5.74 | 5.86 | 5.86 | -3.46% | 28,300 |
| Oct 24, 2025 | 5.68 | 6.07 | 5.68 | 6.07 | 6.07 | 7.05% | 30,100 |
| Oct 23, 2025 | 5.68 | 5.77 | 5.67 | 5.67 | 5.67 | - | 10,500 |
| Oct 22, 2025 | 5.68 | 5.72 | 5.67 | 5.67 | 5.67 | - | 9,400 |
| Oct 21, 2025 | 5.68 | 5.79 | 5.67 | 5.67 | 5.67 | - | 12,500 |
| Oct 20, 2025 | 5.78 | 5.78 | 5.67 | 5.67 | 5.67 | - | 13,600 |
| Oct 17, 2025 | 5.73 | 5.80 | 5.67 | 5.67 | 5.67 | - | 14,600 |
| Oct 16, 2025 | 5.72 | 5.80 | 5.67 | 5.67 | 5.67 | -1.39% | 11,300 |
| Oct 15, 2025 | 5.69 | 5.82 | 5.69 | 5.75 | 5.75 | 1.05% | 18,300 |
| Oct 14, 2025 | 5.72 | 5.79 | 5.67 | 5.69 | 5.69 | -0.35% | 14,000 |
| Oct 13, 2025 | 5.81 | 5.81 | 5.71 | 5.71 | 5.71 | 0.18% | 10,200 |
| Oct 10, 2025 | 5.75 | 5.81 | 5.69 | 5.70 | 5.70 | -0.52% | 12,000 |
| Oct 9, 2025 | 5.82 | 5.87 | 5.67 | 5.73 | 5.73 | 0.70% | 14,400 |
| Oct 8, 2025 | 5.75 | 5.90 | 5.69 | 5.69 | 5.69 | 0.18% | 15,000 |
| Oct 7, 2025 | 5.72 | 5.88 | 5.67 | 5.68 | 5.68 | 0.18% | 20,900 |
| Oct 6, 2025 | 5.71 | 5.85 | 5.67 | 5.67 | 5.67 | -0.18% | 12,800 |
| Oct 3, 2025 | 5.76 | 5.76 | 5.68 | 5.68 | 5.68 | -1.56% | 11,600 |
| Oct 2, 2025 | 5.69 | 5.78 | 5.67 | 5.77 | 5.77 | 1.58% | 11,400 |
| Oct 1, 2025 | 5.76 | 5.79 | 5.68 | 5.68 | 5.68 | -0.18% | 14,100 |
| Sep 30, 2025 | 5.70 | 5.71 | 5.68 | 5.69 | 5.69 | -0.18% | 10,200 |
| Sep 29, 2025 | 5.71 | 5.77 | 5.70 | 5.70 | 5.70 | - | 10,300 |
| Sep 26, 2025 | 5.72 | 5.76 | 5.70 | 5.70 | 5.70 | -0.87% | 10,600 |
| Sep 25, 2025 | 5.71 | 5.76 | 5.71 | 5.75 | 5.75 | 0.88% | 8,700 |
| Sep 24, 2025 | 5.75 | 5.81 | 5.70 | 5.70 | 5.70 | -0.87% | 13,600 |
| Sep 23, 2025 | 5.71 | 5.82 | 5.71 | 5.75 | 5.75 | 0.70% | 13,600 |
| Sep 22, 2025 | 5.71 | 5.83 | 5.70 | 5.71 | 5.71 | - | 29,500 |
| Sep 19, 2025 | 5.81 | 5.83 | 5.70 | 5.71 | 5.71 | -1.89% | 17,700 |
| Sep 18, 2025 | 5.78 | 5.84 | 5.73 | 5.82 | 5.82 | 0.87% | 27,500 |
| Sep 17, 2025 | 5.76 | 5.83 | 5.76 | 5.77 | 5.77 | - | 13,700 |
| Sep 16, 2025 | 5.84 | 5.88 | 5.76 | 5.77 | 5.77 | -1.03% | 20,600 |
| Sep 15, 2025 | 5.86 | 5.86 | 5.74 | 5.83 | 5.83 | 1.75% | 20,100 |
| Sep 12, 2025 | 5.76 | 5.86 | 5.73 | 5.73 | 5.73 | -1.55% | 20,400 |
| Sep 11, 2025 | 5.75 | 5.86 | 5.74 | 5.82 | 5.82 | 1.39% | 27,700 |
| Sep 10, 2025 | 5.75 | 5.88 | 5.74 | 5.74 | 5.74 | 0.53% | 25,200 |
| Sep 9, 2025 | 5.86 | 5.86 | 5.71 | 5.71 | 5.71 | -0.17% | 28,100 |
| Sep 8, 2025 | 5.75 | 5.92 | 5.68 | 5.72 | 5.72 | 0.53% | 21,300 |
| Sep 5, 2025 | 5.80 | 5.82 | 5.67 | 5.69 | 5.69 | -2.07% | 20,800 |
| Sep 4, 2025 | 5.79 | 5.81 | 5.62 | 5.81 | 5.81 | 0.52% | 22,700 |
| Sep 3, 2025 | 5.79 | 5.85 | 5.64 | 5.78 | 5.78 | 1.40% | 21,900 |
| Sep 2, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.04% | 15,200 |
| Sep 1, 2025 | 5.71 | 5.96 | 5.71 | 5.76 | 5.76 | 0.52% | 12,600 |
| Aug 29, 2025 | 5.70 | 5.85 | 5.70 | 5.73 | 5.73 | -0.35% | 20,000 |
| Aug 28, 2025 | 5.75 | 5.80 | 5.63 | 5.75 | 5.75 | -1.20% | 17,100 |
| Aug 27, 2025 | 5.62 | 5.83 | 5.62 | 5.82 | 5.82 | 0.52% | 15,400 |
| Aug 26, 2025 | 5.75 | 6.06 | 5.61 | 5.79 | 5.79 | 2.12% | 44,400 |
| Aug 25, 2025 | 5.82 | 5.99 | 5.64 | 5.67 | 5.67 | -2.74% | 28,800 |
| Aug 22, 2025 | 5.86 | 5.90 | 5.80 | 5.83 | 5.83 | -1.02% | 25,000 |
| Aug 21, 2025 | 5.92 | 5.92 | 5.82 | 5.89 | 5.89 | -0.17% | 13,300 |
| Aug 20, 2025 | 6.01 | 6.04 | 5.90 | 5.90 | 5.90 | -1.34% | 11,000 |
| Aug 19, 2025 | 5.92 | 6.15 | 5.92 | 5.98 | 5.98 | 0.67% | 18,000 |
| Aug 18, 2025 | 5.95 | 5.99 | 5.92 | 5.94 | 5.94 | -0.83% | 12,300 |
| Aug 15, 2025 | 5.99 | 6.08 | 5.90 | 5.99 | 5.99 | 1.18% | 12,000 |
| Aug 14, 2025 | 6.00 | 6.05 | 5.90 | 5.92 | 5.92 | -1.33% | 16,500 |
| Aug 13, 2025 | 5.99 | 6.07 | 5.99 | 6.00 | 6.00 | -0.17% | 11,900 |
| Aug 12, 2025 | 6.13 | 6.14 | 5.98 | 6.01 | 6.01 | -1.80% | 19,100 |
| Aug 11, 2025 | 6.10 | 6.14 | 5.98 | 6.12 | 6.12 | -0.16% | 20,100 |
| Aug 8, 2025 | 6.14 | 6.14 | 6.05 | 6.13 | 6.13 | 1.83% | 18,400 |
| Aug 7, 2025 | 6.03 | 6.15 | 6.01 | 6.02 | 6.02 | -2.11% | 13,800 |
| Aug 6, 2025 | 6.19 | 6.19 | 6.02 | 6.15 | 6.15 | 0.33% | 17,700 |
| Aug 5, 2025 | 6.10 | 6.15 | 6.02 | 6.13 | 6.13 | 1.66% | 14,300 |
| Aug 4, 2025 | 6.12 | 6.15 | 6.03 | 6.03 | 6.03 | -1.63% | 13,000 |
| Aug 1, 2025 | 6.09 | 6.13 | 6.05 | 6.13 | 6.13 | 0.82% | 14,600 |
| Jul 31, 2025 | 6.15 | 6.15 | 6.06 | 6.08 | 6.08 | -0.82% | 11,200 |
| Jul 30, 2025 | 6.13 | 6.40 | 6.12 | 6.13 | 6.13 | -2.70% | 21,500 |
| Jul 29, 2025 | 6.09 | 6.32 | 6.06 | 6.30 | 6.30 | 3.11% | 40,500 |
| Jul 28, 2025 | 6.12 | 6.24 | 6.06 | 6.11 | 6.11 | 0.33% | 13,200 |
| Jul 25, 2025 | 6.19 | 6.22 | 6.06 | 6.09 | 6.09 | -2.09% | 20,600 |
| Jul 24, 2025 | 6.09 | 6.30 | 6.06 | 6.22 | 6.22 | 3.15% | 14,500 |
| Jul 23, 2025 | 6.15 | 6.25 | 6.03 | 6.03 | 6.03 | -3.05% | 7,700 |
| Jul 22, 2025 | 6.03 | 6.23 | 6.02 | 6.22 | 6.22 | 2.13% | 19,200 |
| Jul 21, 2025 | 6.05 | 6.38 | 6.03 | 6.09 | 6.09 | 1.00% | 19,900 |
| Jul 18, 2025 | 6.02 | 6.15 | 6.01 | 6.03 | 6.03 | 0.33% | 13,500 |