AgroGalaxy Participações S.A. (AGXY3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 11:52AM BRT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 1.6900 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 42,300 |
| 13 May 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 110,100 |
| 10 May 2024 | 1.7700 | 1.7700 | 1.6800 | 1.6800 | 1.6800 | 413,500 |
| 09 May 2024 | 1.7100 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 1,094,800 |
| 08 May 2024 | 1.7000 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 190,700 |
| 07 May 2024 | 1.7000 | 1.7200 | 1.6800 | 1.7000 | 1.7000 | 174,700 |
| 06 May 2024 | 1.7000 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 278,200 |
| 03 May 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 426,100 |
| 02 May 2024 | 1.7100 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 236,500 |
| 30 Apr 2024 | 1.7300 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 213,900 |
| 29 Apr 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 152,500 |
| 26 Apr 2024 | 1.7800 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 222,000 |
| 25 Apr 2024 | 1.7100 | 1.7800 | 1.7100 | 1.7500 | 1.7500 | 180,200 |
| 24 Apr 2024 | 1.7800 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 268,400 |
| 23 Apr 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 146,200 |
| 22 Apr 2024 | 1.8100 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 409,800 |
| 19 Apr 2024 | 1.9200 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 298,500 |
| 18 Apr 2024 | 1.8800 | 2.0000 | 1.8800 | 1.8800 | 1.8800 | 380,100 |
| 17 Apr 2024 | 1.8900 | 2.0400 | 1.8300 | 1.8800 | 1.8800 | 320,400 |
| 16 Apr 2024 | 1.8200 | 1.8900 | 1.8000 | 1.8800 | 1.8800 | 258,500 |
| 15 Apr 2024 | 1.9900 | 1.9900 | 1.8100 | 1.8200 | 1.8200 | 279,100 |
| 12 Apr 2024 | 2.0100 | 2.0200 | 1.9300 | 1.9300 | 1.9300 | 266,000 |
| 11 Apr 2024 | 2.0100 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 293,200 |
| 10 Apr 2024 | 2.0700 | 2.0800 | 2.0100 | 2.0100 | 2.0100 | 309,200 |
| 09 Apr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 353,600 |
| 08 Apr 2024 | 2.0800 | 2.1200 | 1.9900 | 2.0000 | 2.0000 | 580,300 |
| 05 Apr 2024 | 2.2200 | 2.2200 | 2.0400 | 2.0700 | 2.0700 | 481,400 |
| 04 Apr 2024 | 2.3100 | 2.4200 | 2.1100 | 2.2000 | 2.2000 | 880,800 |
| 03 Apr 2024 | 2.5100 | 2.6600 | 2.2600 | 2.2600 | 2.2600 | 1,629,400 |
| 02 Apr 2024 | 2.3000 | 2.6200 | 2.2700 | 2.5000 | 2.5000 | 1,806,100 |
| 01 Apr 2024 | 2.2500 | 2.3600 | 2.0800 | 2.2500 | 2.2500 | 852,600 |
| 28 Mar 2024 | 2.0500 | 2.6900 | 2.0500 | 2.1500 | 2.1500 | 2,461,600 |
| 27 Mar 2024 | 1.7000 | 2.1300 | 1.7000 | 2.0000 | 2.0000 | 1,029,100 |
| 26 Mar 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 67,800 |
| 25 Mar 2024 | 1.7600 | 1.7600 | 1.6800 | 1.7400 | 1.7400 | 38,200 |
| 22 Mar 2024 | 1.7800 | 1.7900 | 1.6900 | 1.7000 | 1.7000 | 88,500 |
| 21 Mar 2024 | 1.8000 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 192,300 |
| 20 Mar 2024 | 1.6900 | 1.7900 | 1.6800 | 1.7900 | 1.7900 | 372,300 |
| 19 Mar 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 49,300 |
| 18 Mar 2024 | 1.6600 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 92,600 |
| 15 Mar 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 168,100 |
| 14 Mar 2024 | 1.7300 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 330,000 |
| 13 Mar 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 131,400 |
| 12 Mar 2024 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | 1.7600 | 197,400 |
| 11 Mar 2024 | 1.9000 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 123,400 |
| 08 Mar 2024 | 1.8900 | 1.9100 | 1.8400 | 1.9000 | 1.9000 | 63,500 |
| 07 Mar 2024 | 1.8900 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 204,300 |
| 06 Mar 2024 | 1.8600 | 1.9100 | 1.8300 | 1.8900 | 1.8900 | 467,300 |
| 05 Mar 2024 | 1.8200 | 1.9000 | 1.7700 | 1.8600 | 1.8600 | 236,600 |
| 04 Mar 2024 | 1.7700 | 1.8000 | 1.7400 | 1.8000 | 1.8000 | 267,000 |
| 01 Mar 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 152,600 |
| 29 Feb 2024 | 1.7800 | 1.8900 | 1.7000 | 1.7200 | 1.7200 | 449,900 |
| 28 Feb 2024 | 1.7100 | 1.8100 | 1.7000 | 1.7800 | 1.7800 | 333,700 |
| 27 Feb 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 243,400 |
| 26 Feb 2024 | 1.6700 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 297,500 |
| 23 Feb 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 134,600 |
| 22 Feb 2024 | 1.7300 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 337,600 |
| 21 Feb 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7200 | 1.7200 | 159,100 |
| 20 Feb 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 199,800 |
| 19 Feb 2024 | 1.8400 | 1.8400 | 1.7300 | 1.7300 | 1.7300 | 373,600 |
| 16 Feb 2024 | 1.8500 | 1.8500 | 1.7600 | 1.8400 | 1.8400 | 286,000 |
| 15 Feb 2024 | 1.8900 | 1.9400 | 1.8000 | 1.8100 | 1.8100 | 270,300 |
| 14 Feb 2024 | 1.9600 | 2.0000 | 1.8700 | 1.8700 | 1.8700 | 329,900 |
| 09 Feb 2024 | 2.2100 | 2.2300 | 1.9600 | 2.0000 | 2.0000 | 711,300 |
| 08 Feb 2024 | 2.3000 | 2.3300 | 2.0800 | 2.2200 | 2.2200 | 261,600 |
| 07 Feb 2024 | 2.3800 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 163,600 |
| 06 Feb 2024 | 2.5300 | 2.5300 | 2.3600 | 2.4000 | 2.4000 | 207,600 |
| 05 Feb 2024 | 2.7900 | 2.7900 | 2.4300 | 2.4800 | 2.4800 | 347,200 |
| 02 Feb 2024 | 2.7800 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 35,600 |
| 01 Feb 2024 | 2.8300 | 2.9000 | 2.7800 | 2.7900 | 2.7900 | 95,900 |
| 31 Jan 2024 | 2.8300 | 2.8500 | 2.7900 | 2.8300 | 2.8300 | 42,900 |
| 30 Jan 2024 | 2.8300 | 2.8300 | 2.7800 | 2.8000 | 2.8000 | 239,800 |
| 29 Jan 2024 | 2.8600 | 2.8600 | 2.8100 | 2.8200 | 2.8200 | 67,500 |
| 26 Jan 2024 | 2.8700 | 2.9100 | 2.8300 | 2.8600 | 2.8600 | 80,700 |
| 25 Jan 2024 | 2.9500 | 2.9500 | 2.8500 | 2.8600 | 2.8600 | 123,200 |
| 24 Jan 2024 | 2.8900 | 2.9500 | 2.8700 | 2.9200 | 2.9200 | 49,000 |
| 23 Jan 2024 | 2.9400 | 2.9700 | 2.8900 | 2.9200 | 2.9200 | 194,300 |
| 22 Jan 2024 | 2.8400 | 3.0000 | 2.8400 | 2.9400 | 2.9400 | 132,200 |
| 19 Jan 2024 | 2.9100 | 2.9100 | 2.7800 | 2.8300 | 2.8300 | 161,200 |
| 18 Jan 2024 | 2.9900 | 3.0000 | 2.8900 | 2.9100 | 2.9100 | 78,700 |
| 17 Jan 2024 | 3.0500 | 3.0500 | 2.9200 | 2.9500 | 2.9500 | 125,000 |
| 16 Jan 2024 | 2.9800 | 3.0400 | 2.9300 | 2.9600 | 2.9600 | 96,700 |
| 15 Jan 2024 | 3.0400 | 3.0700 | 2.9600 | 2.9800 | 2.9800 | 78,400 |
| 12 Jan 2024 | 2.9900 | 3.0700 | 2.9600 | 3.0100 | 3.0100 | 89,400 |
| 11 Jan 2024 | 3.1000 | 3.1400 | 2.9500 | 2.9800 | 2.9800 | 405,800 |
| 10 Jan 2024 | 3.2200 | 3.2300 | 3.1000 | 3.1000 | 3.1000 | 177,200 |
| 09 Jan 2024 | 3.1900 | 3.2800 | 3.1400 | 3.2300 | 3.2300 | 259,800 |
| 08 Jan 2024 | 3.3400 | 3.3400 | 3.1600 | 3.1900 | 3.1900 | 235,000 |
| 05 Jan 2024 | 3.4000 | 3.4400 | 3.3000 | 3.3400 | 3.3400 | 79,600 |
| 04 Jan 2024 | 3.5200 | 3.5200 | 3.3800 | 3.4000 | 3.4000 | 99,600 |
| 03 Jan 2024 | 3.5000 | 3.6000 | 3.4000 | 3.4700 | 3.4700 | 184,200 |
| 02 Jan 2024 | 3.6400 | 3.6400 | 3.4300 | 3.4300 | 3.4300 | 113,500 |
| 28 Dec 2023 | 3.5900 | 3.6700 | 3.4200 | 3.6300 | 3.6300 | 348,400 |
| 27 Dec 2023 | 3.7200 | 3.7500 | 3.5000 | 3.5500 | 3.5500 | 364,900 |
| 26 Dec 2023 | 3.7100 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 541,500 |
| 22 Dec 2023 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 101,700 |
| 21 Dec 2023 | 3.8200 | 3.8600 | 3.7500 | 3.8000 | 3.8000 | 66,100 |
| 20 Dec 2023 | 3.8000 | 3.9000 | 3.7800 | 3.7800 | 3.7800 | 66,000 |
| 19 Dec 2023 | 3.8000 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 21,800 |
| 18 Dec 2023 | 3.8000 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 41,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.