Agrogalaxy Participacoes SA historical data

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

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

← NewerPage 14 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.