Agrogalaxy Participacoes SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	1.350	1.390	1.290	1.300	19.500	362,200
2024-08-15	1.430	1.450	1.340	1.360	20.400	665,100
2024-08-14	1.540	1.580	1.470	1.480	22.200	231,500
2024-08-13	1.560	1.700	1.470	1.520	22.800	515,800
2024-08-12	1.460	1.700	1.450	1.560	23.400	547,200
2024-08-09	1.490	1.490	1.430	1.460	21.900	64,500
2024-08-08	1.460	1.500	1.440	1.450	21.750	131,400
2024-08-07	1.490	1.550	1.430	1.440	21.600	255,400
2024-08-06	1.390	1.570	1.390	1.520	22.800	391,100
2024-08-05	1.350	1.410	1.320	1.400	21.000	212,900
2024-08-02	1.380	1.380	1.340	1.380	20.700	96,700
2024-08-01	1.380	1.420	1.360	1.370	20.550	166,300
2024-07-31	1.340	1.410	1.330	1.360	20.400	196,300
2024-07-30	1.420	1.420	1.330	1.330	19.950	239,000
2024-07-29	1.400	1.480	1.390	1.420	21.300	186,800
2024-07-26	1.440	1.440	1.400	1.400	21.000	109,600
2024-07-25	1.480	1.520	1.410	1.410	21.150	363,300
2024-07-24	1.390	1.690	1.370	1.490	22.350	1,220,800
2024-07-23	1.400	1.410	1.370	1.390	20.850	127,900
2024-07-22	1.410	1.480	1.400	1.400	21.000	331,700
2024-07-19	1.430	1.480	1.400	1.410	21.150	188,700
2024-07-18	1.480	1.500	1.420	1.430	21.450	283,900
2024-07-17	1.540	1.540	1.490	1.500	22.500	337,800
2024-07-16	1.530	1.580	1.530	1.530	22.950	172,700
2024-07-15	1.610	1.610	1.530	1.540	23.100	402,900
2024-07-12	1.630	1.670	1.570	1.590	23.850	397,400
2024-07-11	1.690	1.720	1.550	1.600	24.000	760,100
2024-07-10	1.830	1.870	1.650	1.660	24.900	870,600
2024-07-09	1.730	1.890	1.720	1.790	26.850	1,376,300
2024-07-08	1.530	1.740	1.510	1.660	24.900	1,479,500
2024-07-05	1.610	1.690	1.380	1.460	21.900	2,186,900
2024-07-04	1.900	2.190	1.590	1.610	24.150	3,743,700
2024-07-03	1.410	1.920	1.410	1.850	27.750	3,135,900
2024-07-02	1.170	1.410	1.170	1.390	20.850	1,366,800
2024-07-01	1.050	1.130	1.050	1.120	16.800	413,500
2024-06-28	1.040	1.050	1.010	1.050	15.750	203,100
2024-06-27	1.000	1.080	1.000	1.030	15.450	196,200
2024-06-26	1.080	1.080	0.980	1.000	15.000	324,900
2024-06-25	0.920	1.150	0.920	1.060	15.900	1,584,900
2024-06-24	0.890	0.940	0.870	0.900	13.500	238,200
2024-06-21	0.850	0.900	0.850	0.890	13.350	216,300
2024-06-20	0.890	0.950	0.800	0.900	13.500	808,600
2024-06-19	0.910	0.910	0.870	0.870	13.050	199,100
2024-06-18	0.930	0.940	0.880	0.910	13.650	521,100
2024-06-17	0.960	0.980	0.940	0.950	14.250	120,600
2024-06-14	1.010	1.010	0.970	0.970	14.550	448,200
2024-06-13	1.100	1.120	0.990	1.000	15.000	738,400
2024-06-12	1.160	1.180	1.090	1.090	16.350	254,400
2024-06-11	1.200	1.200	1.160	1.160	17.400	152,400
2024-06-10	1.200	1.200	1.170	1.190	17.850	129,800
2024-06-07	1.220	1.240	1.190	1.190	17.850	86,800
2024-06-06	1.200	1.250	1.190	1.220	18.300	141,500
2024-06-05	1.250	1.270	1.180	1.190	17.850	151,700
2024-06-04	1.240	1.310	1.220	1.230	18.450	180,200
2024-06-03	1.230	1.250	1.190	1.240	18.600	120,100
2024-05-31	1.240	1.250	1.220	1.220	18.300	87,500
2024-05-29	1.270	1.280	1.200	1.220	18.300	255,400
2024-05-28	1.320	1.320	1.260	1.260	18.900	352,600
2024-05-27	1.360	1.360	1.300	1.300	19.500	296,900
2024-05-24	1.370	1.380	1.340	1.350	20.250	230,100

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.0397 BRL
2022-04-29	0.1679 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.