Agrogalaxy Participacoes SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.710 | 1.760 | 1.700 | 1.750 | 26.250 | 243,400 |
| 2024-02-26 | 1.670 | 1.740 | 1.650 | 1.690 | 25.350 | 297,500 |
| 2024-02-23 | 1.710 | 1.730 | 1.660 | 1.680 | 25.200 | 134,600 |
| 2024-02-22 | 1.730 | 1.740 | 1.650 | 1.690 | 25.350 | 337,600 |
| 2024-02-21 | 1.760 | 1.760 | 1.710 | 1.720 | 25.800 | 159,100 |
| 2024-02-20 | 1.740 | 1.790 | 1.720 | 1.740 | 26.100 | 199,800 |
| 2024-02-19 | 1.840 | 1.840 | 1.730 | 1.730 | 25.950 | 373,600 |
| 2024-02-16 | 1.850 | 1.850 | 1.760 | 1.840 | 27.600 | 286,000 |
| 2024-02-15 | 1.890 | 1.940 | 1.800 | 1.810 | 27.150 | 270,300 |
| 2024-02-14 | 1.960 | 2.000 | 1.870 | 1.870 | 28.050 | 329,900 |
| 2024-02-09 | 2.210 | 2.230 | 1.960 | 2.000 | 30.000 | 711,300 |
| 2024-02-08 | 2.300 | 2.330 | 2.080 | 2.220 | 33.300 | 261,600 |
| 2024-02-07 | 2.380 | 2.400 | 2.280 | 2.300 | 34.500 | 163,600 |
| 2024-02-06 | 2.530 | 2.530 | 2.360 | 2.400 | 36.000 | 207,600 |
| 2024-02-05 | 2.790 | 2.790 | 2.430 | 2.480 | 37.200 | 347,200 |
| 2024-02-02 | 2.780 | 2.850 | 2.780 | 2.790 | 41.850 | 35,600 |
| 2024-02-01 | 2.830 | 2.900 | 2.780 | 2.790 | 41.850 | 95,900 |
| 2024-01-31 | 2.830 | 2.850 | 2.790 | 2.830 | 42.450 | 42,900 |
| 2024-01-30 | 2.830 | 2.830 | 2.780 | 2.800 | 42.000 | 239,800 |
| 2024-01-29 | 2.860 | 2.860 | 2.810 | 2.820 | 42.300 | 67,500 |
| 2024-01-26 | 2.870 | 2.910 | 2.830 | 2.860 | 42.900 | 80,700 |
| 2024-01-25 | 2.950 | 2.950 | 2.850 | 2.860 | 42.900 | 123,200 |
| 2024-01-24 | 2.890 | 2.950 | 2.870 | 2.920 | 43.800 | 49,000 |
| 2024-01-23 | 2.940 | 2.970 | 2.890 | 2.920 | 43.800 | 194,300 |
| 2024-01-22 | 2.840 | 3.000 | 2.840 | 2.940 | 44.100 | 132,200 |
| 2024-01-19 | 2.910 | 2.910 | 2.780 | 2.830 | 42.450 | 156,800 |
| 2024-01-18 | 2.990 | 3.000 | 2.890 | 2.910 | 43.650 | 78,700 |
| 2024-01-17 | 3.050 | 3.050 | 2.920 | 2.950 | 44.250 | 125,000 |
| 2024-01-16 | 2.980 | 3.040 | 2.930 | 2.960 | 44.400 | 96,700 |
| 2024-01-15 | 3.040 | 3.070 | 2.960 | 2.980 | 44.700 | 78,400 |
| 2024-01-12 | 2.990 | 3.070 | 2.960 | 3.010 | 45.150 | 89,400 |
| 2024-01-11 | 3.100 | 3.140 | 2.950 | 2.980 | 44.700 | 405,800 |
| 2024-01-10 | 3.220 | 3.230 | 3.100 | 3.100 | 46.500 | 177,200 |
| 2024-01-09 | 3.190 | 3.280 | 3.140 | 3.230 | 48.450 | 259,800 |
| 2024-01-08 | 3.340 | 3.340 | 3.160 | 3.190 | 47.850 | 235,000 |
| 2024-01-05 | 3.400 | 3.440 | 3.300 | 3.340 | 50.100 | 79,600 |
| 2024-01-04 | 3.520 | 3.520 | 3.380 | 3.400 | 51.000 | 99,600 |
| 2024-01-03 | 3.500 | 3.600 | 3.400 | 3.470 | 52.050 | 184,200 |
| 2024-01-02 | 3.640 | 3.640 | 3.430 | 3.430 | 51.450 | 113,500 |
| 2023-12-28 | 3.590 | 3.670 | 3.420 | 3.630 | 54.450 | 348,400 |
| 2023-12-27 | 3.720 | 3.750 | 3.500 | 3.550 | 53.250 | 364,900 |
| 2023-12-26 | 3.710 | 3.800 | 3.700 | 3.700 | 55.500 | 541,500 |
| 2023-12-22 | 3.800 | 3.800 | 3.710 | 3.710 | 55.650 | 101,700 |
| 2023-12-21 | 3.820 | 3.860 | 3.750 | 3.800 | 57.000 | 66,100 |
| 2023-12-20 | 3.800 | 3.900 | 3.780 | 3.780 | 56.700 | 66,000 |
| 2023-12-19 | 3.800 | 3.800 | 3.780 | 3.800 | 57.000 | 21,800 |
| 2023-12-18 | 3.800 | 3.800 | 3.750 | 3.800 | 57.000 | 41,000 |
| 2023-12-15 | 3.800 | 3.800 | 3.780 | 3.800 | 57.000 | 39,100 |
| 2023-12-14 | 3.760 | 3.840 | 3.750 | 3.800 | 57.000 | 60,300 |
| 2023-12-13 | 3.790 | 3.810 | 3.700 | 3.750 | 56.250 | 122,400 |
| 2023-12-12 | 3.860 | 3.890 | 3.750 | 3.790 | 56.850 | 91,100 |
| 2023-12-11 | 3.890 | 3.890 | 3.760 | 3.790 | 56.850 | 207,300 |
| 2023-12-08 | 3.910 | 3.910 | 3.830 | 3.850 | 57.750 | 198,800 |
| 2023-12-07 | 3.940 | 3.990 | 3.860 | 3.900 | 58.500 | 100,800 |
| 2023-12-06 | 3.910 | 4.000 | 3.900 | 3.930 | 58.950 | 18,300 |
| 2023-12-05 | 3.990 | 4.060 | 3.800 | 3.910 | 58.650 | 65,200 |
| 2023-12-04 | 4.140 | 4.140 | 3.980 | 3.990 | 59.850 | 40,200 |
| 2023-12-01 | 4.020 | 4.080 | 3.920 | 4.060 | 60.900 | 35,800 |
| 2023-11-30 | 3.980 | 4.080 | 3.920 | 4.000 | 60.000 | 418,900 |
| 2023-11-29 | 4.020 | 4.030 | 3.900 | 3.900 | 58.500 | 83,100 |
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.