Agrogalaxy Participacoes SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.390 | 1.430 | 1.360 | 1.380 | 20.700 | 238,700 |
| 2024-05-22 | 1.400 | 1.420 | 1.390 | 1.400 | 21.000 | 222,300 |
| 2024-05-21 | 1.400 | 1.410 | 1.380 | 1.390 | 20.850 | 184,300 |
| 2024-05-20 | 1.410 | 1.430 | 1.380 | 1.390 | 20.850 | 243,100 |
| 2024-05-17 | 1.410 | 1.430 | 1.380 | 1.400 | 21.000 | 359,700 |
| 2024-05-16 | 1.490 | 1.500 | 1.370 | 1.390 | 20.850 | 1,486,800 |
| 2024-05-15 | 1.710 | 1.710 | 1.660 | 1.670 | 25.050 | 246,200 |
| 2024-05-14 | 1.690 | 1.710 | 1.680 | 1.690 | 25.350 | 107,700 |
| 2024-05-13 | 1.690 | 1.720 | 1.680 | 1.680 | 25.200 | 109,000 |
| 2024-05-10 | 1.770 | 1.770 | 1.680 | 1.680 | 25.200 | 413,500 |
| 2024-05-09 | 1.710 | 1.760 | 1.680 | 1.720 | 25.800 | 1,092,000 |
| 2024-05-08 | 1.700 | 1.720 | 1.680 | 1.690 | 25.350 | 186,400 |
| 2024-05-07 | 1.700 | 1.720 | 1.680 | 1.700 | 25.500 | 170,700 |
| 2024-05-06 | 1.700 | 1.720 | 1.680 | 1.690 | 25.350 | 268,000 |
| 2024-05-03 | 1.690 | 1.740 | 1.680 | 1.700 | 25.500 | 426,100 |
| 2024-05-02 | 1.710 | 1.740 | 1.670 | 1.700 | 25.500 | 235,500 |
| 2024-04-30 | 1.730 | 1.740 | 1.670 | 1.700 | 25.500 | 193,500 |
| 2024-04-29 | 1.740 | 1.760 | 1.700 | 1.730 | 25.950 | 144,300 |
| 2024-04-26 | 1.780 | 1.800 | 1.710 | 1.730 | 25.950 | 221,700 |
| 2024-04-25 | 1.710 | 1.780 | 1.710 | 1.750 | 26.250 | 180,200 |
| 2024-04-24 | 1.780 | 1.790 | 1.710 | 1.710 | 25.650 | 267,100 |
| 2024-04-23 | 1.800 | 1.800 | 1.760 | 1.780 | 26.700 | 138,500 |
| 2024-04-22 | 1.810 | 1.840 | 1.750 | 1.780 | 26.700 | 355,500 |
| 2024-04-19 | 1.920 | 1.920 | 1.800 | 1.800 | 27.000 | 295,700 |
| 2024-04-18 | 1.880 | 2.000 | 1.880 | 1.880 | 28.200 | 380,100 |
| 2024-04-17 | 1.890 | 2.040 | 1.830 | 1.880 | 28.200 | 309,400 |
| 2024-04-16 | 1.820 | 1.890 | 1.800 | 1.880 | 28.200 | 257,500 |
| 2024-04-15 | 1.990 | 1.990 | 1.810 | 1.820 | 27.300 | 268,600 |
| 2024-04-12 | 2.010 | 2.020 | 1.930 | 1.930 | 28.950 | 266,000 |
| 2024-04-11 | 2.010 | 2.060 | 1.980 | 1.990 | 29.850 | 289,200 |
| 2024-04-10 | 2.070 | 2.080 | 2.010 | 2.010 | 30.150 | 292,400 |
| 2024-04-09 | 2.000 | 2.100 | 2.000 | 2.100 | 31.500 | 342,200 |
| 2024-04-08 | 2.080 | 2.120 | 1.990 | 2.000 | 30.000 | 570,300 |
| 2024-04-05 | 2.220 | 2.220 | 2.040 | 2.070 | 31.050 | 481,400 |
| 2024-04-04 | 2.310 | 2.420 | 2.110 | 2.200 | 33.000 | 873,800 |
| 2024-04-03 | 2.510 | 2.660 | 2.260 | 2.260 | 33.900 | 1,616,000 |
| 2024-04-02 | 2.300 | 2.620 | 2.270 | 2.500 | 37.500 | 1,705,600 |
| 2024-04-01 | 2.250 | 2.360 | 2.080 | 2.250 | 33.750 | 829,500 |
| 2024-03-28 | 2.050 | 2.690 | 2.050 | 2.150 | 32.250 | 2,412,400 |
| 2024-03-27 | 1.700 | 2.130 | 1.700 | 2.000 | 30.000 | 983,200 |
| 2024-03-26 | 1.740 | 1.750 | 1.700 | 1.700 | 25.500 | 67,800 |
| 2024-03-25 | 1.760 | 1.760 | 1.680 | 1.740 | 26.100 | 37,700 |
| 2024-03-22 | 1.780 | 1.790 | 1.690 | 1.700 | 25.500 | 88,400 |
| 2024-03-21 | 1.800 | 1.840 | 1.750 | 1.780 | 26.700 | 191,500 |
| 2024-03-20 | 1.690 | 1.790 | 1.680 | 1.790 | 26.850 | 370,100 |
| 2024-03-19 | 1.660 | 1.680 | 1.650 | 1.660 | 24.900 | 49,300 |
| 2024-03-18 | 1.660 | 1.690 | 1.650 | 1.660 | 24.900 | 91,700 |
| 2024-03-15 | 1.680 | 1.680 | 1.650 | 1.660 | 24.900 | 166,000 |
| 2024-03-14 | 1.730 | 1.750 | 1.650 | 1.650 | 24.750 | 313,600 |
| 2024-03-13 | 1.760 | 1.790 | 1.710 | 1.720 | 25.800 | 124,200 |
| 2024-03-12 | 1.850 | 1.850 | 1.760 | 1.760 | 26.400 | 189,600 |
| 2024-03-11 | 1.900 | 1.910 | 1.850 | 1.850 | 27.750 | 123,100 |
| 2024-03-08 | 1.890 | 1.910 | 1.840 | 1.900 | 28.500 | 63,500 |
| 2024-03-07 | 1.890 | 1.910 | 1.870 | 1.890 | 28.350 | 204,300 |
| 2024-03-06 | 1.860 | 1.910 | 1.830 | 1.890 | 28.350 | 467,300 |
| 2024-03-05 | 1.820 | 1.900 | 1.770 | 1.860 | 27.900 | 236,600 |
| 2024-03-04 | 1.770 | 1.800 | 1.740 | 1.800 | 27.000 | 267,000 |
| 2024-03-01 | 1.730 | 1.780 | 1.730 | 1.770 | 26.550 | 152,100 |
| 2024-02-29 | 1.780 | 1.890 | 1.700 | 1.720 | 25.800 | 449,900 |
| 2024-02-28 | 1.710 | 1.810 | 1.700 | 1.780 | 26.700 | 333,700 |
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.