Agrogalaxy Participacoes SA AGXY3
BMFBOVESPA · Brazil · Distribution Services
BRL 0.6800+0.02 (+3.03%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 0.69 | +2.99% | BRL 0.66 | BRL 0.72 | BRL 0.66 | 113.80K |
| 2026-09-30 | BRL 0.67 | 0.00% | BRL 0.67 | BRL 0.69 | BRL 0.66 | 49.00K |
| 2026-09-29 | BRL 0.67 | +1.52% | BRL 0.66 | BRL 0.68 | BRL 0.66 | 20.70K |
| 2026-09-28 | BRL 0.66 | -1.49% | BRL 0.68 | BRL 0.69 | BRL 0.66 | 26.90K |
| 2026-09-25 | BRL 0.67 | +3.08% | BRL 0.65 | BRL 0.70 | BRL 0.65 | 70.70K |
| 2026-09-24 | BRL 0.65 | -2.99% | BRL 0.67 | BRL 0.67 | BRL 0.65 | 33.70K |
| 2026-09-23 | BRL 0.67 | -1.47% | BRL 0.69 | BRL 0.71 | BRL 0.63 | 81.80K |
| 2026-09-22 | BRL 0.68 | -2.86% | BRL 0.72 | BRL 0.72 | BRL 0.68 | 73.20K |
| 2026-09-21 | BRL 0.70 | 0.00% | BRL 0.71 | BRL 0.77 | BRL 0.69 | 78.20K |
| 2026-09-18 | BRL 0.70 | +7.69% | BRL 0.68 | BRL 0.78 | BRL 0.68 | 302.10K |
| 2026-09-17 | BRL 0.65 | +4.84% | BRL 0.63 | BRL 0.87 | BRL 0.62 | 785.90K |
| 2026-09-16 | BRL 0.62 | -4.62% | BRL 0.67 | BRL 0.67 | BRL 0.61 | 88.80K |
| 2026-09-15 | BRL 0.65 | -18.75% | BRL 0.80 | BRL 0.81 | BRL 0.57 | 323.10K |
| 2026-09-14 | BRL 0.80 | -10.11% | BRL 0.90 | BRL 0.91 | BRL 0.80 | 184.50K |
| 2026-09-11 | BRL 0.89 | -25.21% | BRL 1.16 | BRL 1.18 | BRL 0.84 | 459.80K |
| 2026-09-10 | BRL 1.19 | -4.80% | BRL 1.23 | BRL 1.23 | BRL 1.17 | 69.30K |
| 2026-09-09 | BRL 1.25 | -2.34% | BRL 1.28 | BRL 1.29 | BRL 1.24 | 47.30K |
| 2026-09-08 | BRL 1.28 | -3.76% | BRL 1.34 | BRL 1.44 | BRL 1.28 | 79.20K |
| 2026-09-04 | BRL 1.33 | -0.75% | BRL 1.34 | BRL 1.37 | BRL 1.27 | 47.20K |
| 2026-09-03 | BRL 1.34 | -4.29% | BRL 1.41 | BRL 1.41 | BRL 1.34 | 77.50K |
| 2026-09-02 | BRL 1.40 | 0.00% | BRL 1.41 | BRL 1.41 | BRL 1.38 | 41.60K |
| 2026-09-01 | BRL 1.40 | -0.71% | BRL 1.41 | BRL 1.41 | BRL 1.38 | 41.80K |
| 2026-08-31 | BRL 1.41 | 0.00% | BRL 1.41 | BRL 1.41 | BRL 1.39 | 14.10K |
| 2026-08-28 | BRL 1.41 | 0.00% | BRL 1.41 | BRL 1.41 | BRL 1.39 | 24.40K |
| 2026-08-27 | BRL 1.41 | 0.00% | BRL 1.40 | BRL 1.41 | BRL 1.37 | 12.50K |
| 2026-08-26 | BRL 1.41 | +1.44% | BRL 1.41 | BRL 1.41 | BRL 1.34 | 23.00K |
| 2026-08-25 | BRL 1.39 | 0.00% | BRL 1.39 | BRL 1.41 | BRL 1.39 | 12.80K |
| 2026-08-24 | BRL 1.39 | 0.00% | BRL 1.40 | BRL 1.41 | BRL 1.39 | 16.70K |
| 2026-08-21 | BRL 1.39 | -0.71% | BRL 1.40 | BRL 1.42 | BRL 1.39 | 17.00K |
| 2026-08-20 | BRL 1.40 | -0.71% | BRL 1.42 | BRL 1.44 | BRL 1.39 | 8.90K |
| 2026-08-19 | BRL 1.41 | +0.71% | BRL 1.40 | BRL 1.44 | BRL 1.40 | 9.80K |
| 2026-08-18 | BRL 1.40 | -1.41% | BRL 1.42 | BRL 1.45 | BRL 1.40 | 12.80K |
| 2026-08-17 | BRL 1.42 | -2.07% | BRL 1.50 | BRL 1.51 | BRL 1.39 | 55.00K |
| 2026-08-14 | BRL 1.45 | -3.33% | BRL 1.55 | BRL 1.64 | BRL 1.45 | 27.90K |
| 2026-08-13 | BRL 1.50 | -6.83% | BRL 1.63 | BRL 1.67 | BRL 1.50 | 34.10K |
| 2026-08-12 | BRL 1.61 | -2.42% | BRL 1.65 | BRL 1.65 | BRL 1.55 | 41.60K |
| 2026-08-11 | BRL 1.65 | -2.94% | BRL 1.69 | BRL 1.69 | BRL 1.59 | 17.40K |
| 2026-08-10 | BRL 1.70 | +4.94% | BRL 1.62 | BRL 1.70 | BRL 1.58 | 12.70K |
| 2026-08-07 | BRL 1.62 | -1.82% | BRL 1.73 | BRL 1.73 | BRL 1.56 | 31.80K |
| 2026-08-06 | BRL 1.65 | -10.33% | BRL 1.82 | BRL 1.89 | BRL 1.65 | 65.30K |
| 2026-08-05 | BRL 1.84 | +9.52% | BRL 1.73 | BRL 1.84 | BRL 1.66 | 48.80K |
| 2026-08-04 | BRL 1.68 | -1.18% | BRL 1.71 | BRL 1.74 | BRL 1.66 | 25.20K |
| 2026-08-03 | BRL 1.70 | -3.41% | BRL 1.75 | BRL 1.78 | BRL 1.70 | 74.10K |
| 2026-07-31 | BRL 1.76 | +1.15% | BRL 1.76 | BRL 1.77 | BRL 1.73 | 6.90K |
| 2026-07-30 | BRL 1.74 | +0.58% | BRL 1.79 | BRL 1.80 | BRL 1.73 | 15.60K |
| 2026-07-29 | BRL 1.73 | 0.00% | BRL 1.74 | BRL 1.76 | BRL 1.73 | 15.20K |
| 2026-07-28 | BRL 1.73 | 0.00% | BRL 1.73 | BRL 1.76 | BRL 1.73 | 9.90K |
| 2026-07-27 | BRL 1.73 | -1.70% | BRL 1.78 | BRL 1.78 | BRL 1.73 | 14.30K |
| 2026-07-24 | BRL 1.76 | +1.73% | BRL 1.74 | BRL 1.76 | BRL 1.74 | 13.30K |
| 2026-07-23 | BRL 1.73 | 0.00% | BRL 1.76 | BRL 1.78 | BRL 1.73 | 23.40K |
| 2026-07-22 | BRL 1.73 | -0.57% | BRL 1.75 | BRL 1.77 | BRL 1.73 | 99.10K |
| 2026-07-21 | BRL 1.74 | 0.00% | BRL 1.77 | BRL 1.79 | BRL 1.74 | 13.50K |
| 2026-07-20 | BRL 1.74 | 0.00% | BRL 1.75 | BRL 1.79 | BRL 1.74 | 14.40K |
| 2026-07-17 | BRL 1.74 | 0.00% | BRL 1.77 | BRL 1.78 | BRL 1.74 | 17.10K |
| 2026-07-16 | BRL 1.74 | 0.00% | BRL 1.75 | BRL 1.77 | BRL 1.74 | 17.40K |
| 2026-07-15 | BRL 1.74 | 0.00% | BRL 1.75 | BRL 1.79 | BRL 1.74 | 16.60K |
| 2026-07-14 | BRL 1.74 | 0.00% | BRL 1.75 | BRL 1.76 | BRL 1.74 | 13.10K |
| 2026-07-13 | BRL 1.74 | 0.00% | BRL 1.74 | BRL 1.79 | BRL 1.74 | 22.30K |
| 2026-07-10 | BRL 1.74 | +0.58% | BRL 1.77 | BRL 1.79 | BRL 1.74 | 23.50K |
| 2026-07-09 | BRL 1.73 | -2.26% | BRL 1.77 | BRL 1.79 | BRL 1.72 | 23.60K |
| 2026-07-08 | BRL 1.77 | -3.80% | BRL 1.83 | BRL 1.87 | BRL 1.75 | 43.10K |
| 2026-07-07 | BRL 1.84 | +0.55% | BRL 1.84 | BRL 1.84 | BRL 1.80 | 13.80K |
| 2026-07-06 | BRL 1.83 | 0.00% | BRL 1.79 | BRL 1.83 | BRL 1.79 | 8.70K |
| 2026-07-03 | BRL 1.83 | +1.67% | BRL 1.80 | BRL 1.83 | BRL 1.76 | 27.30K |
| 2026-07-02 | BRL 1.80 | 0.00% | BRL 1.83 | BRL 1.87 | BRL 1.80 | 13.10K |
| 2026-07-01 | BRL 1.80 | -1.10% | BRL 1.82 | BRL 1.84 | BRL 1.80 | 13.10K |
| 2026-06-30 | BRL 1.82 | +0.55% | BRL 1.81 | BRL 1.83 | BRL 1.81 | 12.50K |
| 2026-06-29 | BRL 1.81 | +0.56% | BRL 1.81 | BRL 1.83 | BRL 1.80 | 11.90K |
| 2026-06-26 | BRL 1.80 | -0.55% | BRL 1.81 | BRL 1.82 | BRL 1.80 | 23.80K |
| 2026-06-25 | BRL 1.81 | -1.63% | BRL 1.88 | BRL 1.88 | BRL 1.81 | 10.20K |
| 2026-06-24 | BRL 1.84 | 0.00% | BRL 1.85 | BRL 1.88 | BRL 1.82 | 18.60K |
| 2026-06-23 | BRL 1.84 | +1.66% | BRL 1.80 | BRL 1.84 | BRL 1.80 | 14.30K |
| 2026-06-22 | BRL 1.81 | -1.09% | BRL 1.84 | BRL 1.84 | BRL 1.80 | 10.30K |
| 2026-06-19 | BRL 1.83 | +1.67% | BRL 1.81 | BRL 1.83 | BRL 1.80 | 12.80K |
| 2026-06-18 | BRL 1.80 | -1.10% | BRL 1.82 | BRL 1.84 | BRL 1.80 | 36.10K |
| 2026-06-17 | BRL 1.82 | +1.11% | BRL 1.81 | BRL 1.83 | BRL 1.81 | 13.80K |
| 2026-06-16 | BRL 1.80 | -1.64% | BRL 1.84 | BRL 1.85 | BRL 1.80 | 23.10K |
| 2026-06-15 | BRL 1.83 | +0.55% | BRL 1.83 | BRL 1.87 | BRL 1.81 | 21.90K |
| 2026-06-12 | BRL 1.82 | +1.11% | BRL 1.81 | BRL 1.83 | BRL 1.81 | 9.90K |
| 2026-06-11 | BRL 1.80 | -0.55% | BRL 1.81 | BRL 1.82 | BRL 1.80 | 16.40K |
| 2026-06-10 | BRL 1.81 | +0.56% | BRL 1.81 | BRL 1.82 | BRL 1.80 | 12.60K |
| 2026-06-09 | BRL 1.80 | 0.00% | BRL 1.82 | BRL 1.83 | BRL 1.80 | 13.80K |
| 2026-06-08 | BRL 1.80 | -1.64% | BRL 1.84 | BRL 1.85 | BRL 1.80 | 16.10K |
| 2026-06-05 | BRL 1.83 | -2.14% | BRL 1.82 | BRL 1.87 | BRL 1.82 | 25.20K |
| 2026-06-03 | BRL 1.87 | +1.63% | BRL 1.85 | BRL 1.87 | BRL 1.83 | 20.70K |
| 2026-06-02 | BRL 1.84 | -0.54% | BRL 1.90 | BRL 1.97 | BRL 1.84 | 26.40K |
| 2026-06-01 | BRL 1.85 | 0.00% | BRL 1.87 | BRL 1.91 | BRL 1.85 | 16.90K |
| 2026-05-29 | BRL 1.85 | 0.00% | BRL 1.90 | BRL 1.92 | BRL 1.85 | 22.00K |
| 2026-05-28 | BRL 1.85 | 0.00% | BRL 1.87 | BRL 1.89 | BRL 1.85 | 21.20K |
| 2026-05-27 | BRL 1.85 | 0.00% | BRL 1.86 | BRL 1.89 | BRL 1.85 | 15.80K |