Agrogalaxy Participacoes SA (AGXY3) Historical Prices

Time Period

Events

BR:AGXY3 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.23	0.23	0.23	0.23	0.23	-8.00%	7,900	0.13
Nov 11, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	18,300	0.29
Nov 10, 2026	0.26	0.26	0.26	0.26	0.26	-10.34%	9,300	0.15
Nov 09, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	9,900	0.16
Nov 06, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	18,500	0.29
Nov 05, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	8,300	0.13
Nov 04, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	18,800	0.30
Nov 03, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	25,300	0.39
Nov 02, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	0	0.00
Oct 30, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	17,800	0.27
Oct 29, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	115,000	1.78
Oct 28, 2026	0.32	0.32	0.32	0.32	0.32	-40.74%	50,000	0.78
Oct 27, 2026	0.54	0.54	0.54	0.54	0.54	-5.26%	8,800	0.14
Oct 26, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	9,600	0.15
Oct 23, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	11,000	0.17
Oct 22, 2026	0.61	0.61	0.61	0.61	0.61	0.00%	10,200	0.16
Oct 21, 2026	0.61	0.61	0.61	0.61	0.61	0.00%	3,100	0.05
Oct 20, 2026	0.61	0.61	0.61	0.61	0.61	0.00%	11,400	0.18
Oct 19, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	15,000	0.23
Oct 16, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	3,600	0.05
Oct 15, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	5,900	0.09
Oct 14, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	17,500	0.27
Oct 13, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	16,900	0.26
Oct 12, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	0	0.00
Oct 09, 2026	0.62	0.62	0.62	0.62	0.62	0.00%	47,700	0.73
Oct 08, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	26,500	0.40
Oct 07, 2026	0.65	0.65	0.65	0.65	0.65	0.00%	8,500	0.13
Oct 06, 2026	0.65	0.65	0.65	0.65	0.65	0.00%	32,800	0.50
Oct 05, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	121,300	1.88
Oct 02, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	30,000	0.47
Oct 01, 2026	0.66	0.72	0.66	0.68	0.68	+3.03%	123,100	1.97
Sep 30, 2026	0.67	0.69	0.66	0.66	0.66	-1.49%	44,000	0.71
Sep 29, 2026	0.66	0.68	0.66	0.67	0.67	+1.52%	20,700	0.33
Sep 28, 2026	0.68	0.69	0.66	0.66	0.66	-1.49%	26,900	0.44
Sep 25, 2026	0.65	0.70	0.65	0.67	0.67	+3.08%	70,700	1.16
Sep 24, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	33,700	0.56
Sep 23, 2026	0.69	0.71	0.63	0.67	0.67	-1.47%	75,700	1.27
Sep 22, 2026	0.72	0.72	0.68	0.68	0.68	-2.86%	73,200	1.25
Sep 21, 2026	0.71	0.77	0.69	0.70	0.70	0.00%	78,200	1.35
Sep 18, 2026	0.68	0.78	0.68	0.70	0.70	+7.69%	302,100	5.68
Sep 17, 2026	0.63	0.87	0.62	0.65	0.65	+4.84%	785,200	19.20
Sep 16, 2026	0.67	0.67	0.61	0.62	0.62	-4.62%	88,800	2.24
Sep 15, 2026	0.80	0.81	0.57	0.65	0.65	-18.75%	322,500	9.18
Sep 14, 2026	0.90	0.91	0.80	0.80	0.80	-10.11%	184,500	5.69
Sep 11, 2026	0.89	1.18	0.84	0.89	0.89	-25.21%	459,800	18.04
Sep 10, 2026	1.23	1.23	1.17	1.19	1.19	-4.80%	69,300	2.80
Sep 09, 2026	1.28	1.29	1.24	1.25	1.25	-2.34%	47,300	1.96
Sep 08, 2026	1.28	1.44	1.28	1.28	1.28	-3.76%	79,200	3.43
Sep 07, 2026	1.33	1.37	1.27	1.33	1.33	0.00%	0	0.00
Sep 04, 2026	1.34	1.37	1.27	1.33	1.33	-0.75%	47,200	2.07

Agrogalaxy Participacoes SA historical prices

Agrogalaxy Participacoes SA (AGXY3) Historical Prices

Become an Expert with TipRanks Premium