Agrogalaxy Participacoes SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 4.990 | 5.000 | 4.960 | 5.000 | 75.000 | 14,800 |
| 2023-08-29 | 5.000 | 5.040 | 4.880 | 4.990 | 74.850 | 48,900 |
| 2023-08-28 | 4.940 | 5.030 | 4.910 | 5.000 | 75.000 | 26,100 |
| 2023-08-25 | 4.980 | 4.990 | 4.890 | 4.910 | 73.650 | 13,700 |
| 2023-08-24 | 5.000 | 5.010 | 4.910 | 4.970 | 74.550 | 66,500 |
| 2023-08-23 | 5.000 | 5.100 | 4.980 | 5.000 | 75.000 | 76,000 |
| 2023-08-22 | 4.850 | 5.040 | 4.850 | 5.000 | 75.000 | 47,000 |
| 2023-08-21 | 5.000 | 5.000 | 4.840 | 4.850 | 72.750 | 33,600 |
| 2023-08-18 | 4.930 | 5.020 | 4.870 | 5.000 | 75.000 | 33,600 |
| 2023-08-17 | 4.890 | 5.000 | 4.830 | 4.970 | 74.550 | 73,800 |
| 2023-08-16 | 5.020 | 5.020 | 4.790 | 4.880 | 73.200 | 29,800 |
| 2023-08-15 | 4.810 | 5.110 | 4.750 | 5.050 | 75.750 | 132,700 |
| 2023-08-14 | 4.740 | 4.850 | 4.620 | 4.850 | 72.750 | 49,500 |
| 2023-08-11 | 4.700 | 4.790 | 4.690 | 4.730 | 70.950 | 19,400 |
| 2023-08-10 | 4.700 | 4.810 | 4.700 | 4.700 | 70.500 | 61,300 |
| 2023-08-09 | 4.870 | 4.870 | 4.600 | 4.700 | 70.500 | 79,100 |
| 2023-08-08 | 4.850 | 4.920 | 4.810 | 4.870 | 73.050 | 45,100 |
| 2023-08-07 | 4.950 | 4.950 | 4.850 | 4.880 | 73.200 | 68,400 |
| 2023-08-04 | 4.990 | 5.010 | 4.870 | 4.870 | 73.050 | 104,700 |
| 2023-08-03 | 5.250 | 5.270 | 4.980 | 4.990 | 74.850 | 214,900 |
| 2023-08-02 | 5.300 | 5.320 | 5.120 | 5.220 | 78.300 | 118,300 |
| 2023-08-01 | 5.490 | 5.490 | 5.290 | 5.350 | 80.250 | 81,400 |
| 2023-07-31 | 5.400 | 5.460 | 5.400 | 5.450 | 81.750 | 49,200 |
| 2023-07-28 | 5.450 | 5.450 | 5.350 | 5.410 | 81.150 | 16,800 |
| 2023-07-27 | 5.290 | 5.520 | 5.290 | 5.410 | 81.150 | 54,900 |
| 2023-07-26 | 5.430 | 5.550 | 5.190 | 5.230 | 78.450 | 156,900 |
| 2023-07-25 | 5.450 | 5.580 | 5.390 | 5.410 | 81.150 | 66,200 |
| 2023-07-24 | 5.550 | 5.550 | 5.400 | 5.450 | 81.750 | 62,100 |
| 2023-07-21 | 5.410 | 5.470 | 5.410 | 5.450 | 81.750 | 51,900 |
| 2023-07-20 | 5.420 | 5.500 | 5.390 | 5.400 | 81.000 | 57,500 |
| 2023-07-19 | 5.610 | 5.620 | 5.380 | 5.420 | 81.300 | 112,000 |
| 2023-07-18 | 5.780 | 5.870 | 5.590 | 5.610 | 84.150 | 96,700 |
| 2023-07-17 | 5.600 | 5.750 | 5.590 | 5.730 | 85.950 | 79,600 |
| 2023-07-14 | 5.590 | 5.740 | 5.540 | 5.600 | 84.000 | 51,300 |
| 2023-07-13 | 5.670 | 5.760 | 5.500 | 5.580 | 83.700 | 70,300 |
| 2023-07-12 | 5.790 | 5.850 | 5.630 | 5.650 | 84.750 | 120,200 |
| 2023-07-11 | 5.910 | 5.920 | 5.760 | 5.780 | 86.700 | 104,200 |
| 2023-07-10 | 5.930 | 5.980 | 5.870 | 5.910 | 88.650 | 78,300 |
| 2023-07-07 | 6.030 | 6.090 | 5.880 | 5.900 | 88.500 | 161,900 |
| 2023-07-06 | 6.110 | 6.220 | 5.970 | 6.000 | 90.000 | 111,900 |
| 2023-07-05 | 6.000 | 6.500 | 5.950 | 6.100 | 91.500 | 231,300 |
| 2023-07-04 | 6.070 | 6.070 | 5.980 | 6.000 | 90.000 | 60,100 |
| 2023-07-03 | 6.110 | 6.190 | 5.960 | 6.000 | 90.000 | 100,300 |
| 2023-06-30 | 6.000 | 6.100 | 5.850 | 6.100 | 91.500 | 111,300 |
| 2023-06-29 | 5.860 | 6.000 | 5.860 | 5.990 | 89.850 | 62,400 |
| 2023-06-28 | 6.080 | 6.080 | 5.840 | 5.840 | 87.600 | 70,200 |
| 2023-06-27 | 6.150 | 6.150 | 5.900 | 6.100 | 91.500 | 72,900 |
| 2023-06-26 | 6.200 | 6.210 | 6.040 | 6.100 | 91.500 | 16,300 |
| 2023-06-23 | 6.210 | 6.210 | 5.930 | 6.190 | 92.850 | 87,400 |
| 2023-06-22 | 6.010 | 6.190 | 5.950 | 6.190 | 92.850 | 92,400 |
| 2023-06-21 | 6.180 | 6.220 | 6.000 | 6.000 | 90.000 | 95,200 |
| 2023-06-20 | 6.240 | 6.280 | 6.170 | 6.200 | 93.000 | 66,400 |
| 2023-06-19 | 6.200 | 6.260 | 6.110 | 6.240 | 93.600 | 40,200 |
| 2023-06-16 | 6.200 | 6.250 | 6.100 | 6.100 | 91.500 | 34,100 |
| 2023-06-15 | 6.100 | 6.200 | 5.950 | 6.200 | 93.000 | 80,500 |
| 2023-06-14 | 6.020 | 6.100 | 5.880 | 6.080 | 91.200 | 44,500 |
| 2023-06-13 | 6.180 | 6.220 | 5.950 | 6.000 | 90.000 | 41,800 |
| 2023-06-12 | 6.110 | 6.290 | 6.030 | 6.110 | 91.650 | 57,800 |
| 2023-06-09 | 5.930 | 6.110 | 5.930 | 6.030 | 90.450 | 117,800 |
| 2023-06-07 | 5.820 | 5.950 | 5.730 | 5.930 | 88.950 | 90,700 |
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.