Agrogalaxy Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	4.130	4.210	4.000	4.000	60.000	46,500
2023-11-27	4.190	4.270	4.130	4.130	61.950	12,200
2023-11-24	4.210	4.290	4.150	4.190	62.850	60,100
2023-11-23	4.210	4.320	4.150	4.160	62.400	37,300
2023-11-22	4.130	4.280	4.110	4.210	63.150	56,400
2023-11-21	4.100	4.130	4.050	4.120	61.800	45,700
2023-11-20	4.070	4.150	4.000	4.010	60.150	81,900
2023-11-17	4.040	4.150	3.980	4.070	61.050	78,000
2023-11-16	3.940	4.040	3.940	4.040	60.600	24,800
2023-11-14	3.850	4.010	3.800	3.940	59.100	60,000
2023-11-13	3.970	4.010	3.850	3.870	58.050	77,800
2023-11-10	3.980	3.980	3.850	3.970	59.550	10,300
2023-11-09	3.840	3.920	3.840	3.910	58.650	16,300
2023-11-08	3.890	3.900	3.800	3.840	57.600	24,400
2023-11-07	3.840	3.890	3.790	3.890	58.350	26,300
2023-11-06	3.900	3.990	3.740	3.740	56.100	54,000
2023-11-03	3.890	3.990	3.890	3.900	58.500	32,800
2023-11-01	3.770	3.950	3.770	3.900	58.500	14,900
2023-10-31	3.790	3.930	3.760	3.760	56.400	66,000
2023-10-30	3.890	3.910	3.740	3.740	56.100	34,700
2023-10-27	3.920	3.940	3.770	3.810	57.150	30,700
2023-10-26	3.930	4.090	3.850	3.850	57.750	69,900
2023-10-25	3.910	4.000	3.800	3.990	59.850	88,800
2023-10-24	3.760	3.870	3.730	3.860	57.900	36,600
2023-10-23	3.950	3.960	3.670	3.670	55.050	79,400
2023-10-20	3.820	4.020	3.800	3.800	57.000	128,700
2023-10-19	4.050	4.060	3.800	3.820	57.300	67,600
2023-10-18	4.130	4.140	4.000	4.050	60.750	22,300
2023-10-17	4.060	4.200	4.060	4.130	61.950	17,600
2023-10-16	4.140	4.260	4.070	4.180	62.700	14,200
2023-10-13	4.070	4.140	4.060	4.100	61.500	17,000
2023-10-11	4.030	4.150	4.030	4.060	60.900	65,900
2023-10-10	4.010	4.130	4.010	4.030	60.450	51,500
2023-10-09	4.000	4.080	3.950	4.000	60.000	33,400
2023-10-06	4.080	4.140	4.000	4.050	60.750	60,200
2023-10-05	4.180	4.460	3.980	4.050	60.750	112,400
2023-10-04	4.140	4.170	3.990	4.170	62.550	109,000
2023-10-03	4.330	4.340	4.110	4.140	62.100	108,900
2023-10-02	4.280	4.480	4.230	4.340	65.100	38,100
2023-09-29	4.020	4.300	4.010	4.300	64.500	75,700
2023-09-28	4.150	4.220	3.990	4.000	60.000	158,000
2023-09-27	4.520	4.540	4.150	4.150	62.250	129,100
2023-09-26	4.570	4.650	4.510	4.510	67.650	26,700
2023-09-25	4.720	4.720	4.570	4.570	68.550	27,700
2023-09-22	4.790	4.810	4.720	4.720	70.800	23,700
2023-09-21	4.800	4.920	4.700	4.760	71.400	31,400
2023-09-20	4.710	4.920	4.710	4.920	73.800	12,900
2023-09-19	4.780	4.800	4.720	4.760	71.400	30,700
2023-09-18	4.790	4.880	4.650	4.780	71.700	34,400
2023-09-15	4.980	4.980	4.800	4.800	72.000	41,800
2023-09-14	4.940	4.980	4.930	4.980	74.700	18,800
2023-09-13	4.870	4.990	4.870	4.910	73.650	15,600
2023-09-12	4.940	5.000	4.860	4.900	73.500	48,400
2023-09-11	5.000	5.040	4.870	4.950	74.250	45,100
2023-09-08	4.860	5.000	4.860	5.000	75.000	37,900
2023-09-06	4.900	5.100	4.820	4.820	72.300	58,300
2023-09-05	5.000	5.010	4.900	4.900	73.500	310,300
2023-09-04	5.000	5.020	4.960	5.000	75.000	51,000
2023-09-01	5.050	5.050	4.900	5.000	75.000	21,600
2023-08-31	5.000	5.000	4.910	5.000	75.000	48,400

← NewerPage 13 of 21 · 1,241 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.