Agrogalaxy Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	5.770	5.870	5.720	5.720	85.800	179,900
2023-06-02	6.020	6.100	5.890	5.900	88.500	99,100
2023-06-01	6.080	6.100	5.900	6.030	90.450	92,700
2023-05-31	6.110	6.110	5.990	6.000	90.000	96,500
2023-05-30	6.040	6.110	5.970	6.110	91.650	29,300
2023-05-29	6.100	6.150	5.910	6.010	90.150	253,300
2023-05-26	6.100	6.390	5.950	6.000	90.000	192,000
2023-05-25	6.340	6.350	6.040	6.040	90.600	92,300
2023-05-24	6.450	6.570	6.140	6.170	92.550	128,100
2023-05-23	6.500	6.540	6.440	6.440	96.600	50,800
2023-05-22	6.550	6.550	6.380	6.450	96.750	204,000
2023-05-19	6.490	6.610	6.440	6.450	96.750	162,600
2023-05-18	6.640	6.650	6.530	6.560	98.400	36,300
2023-05-17	6.590	6.640	6.380	6.590	98.850	66,200
2023-05-16	6.660	6.660	6.380	6.500	97.500	67,400
2023-05-15	6.310	6.670	6.300	6.670	100.05	55,300
2023-05-12	6.350	6.700	6.170	6.390	95.850	118,300
2023-05-11	6.970	6.970	6.240	6.580	98.700	116,400
2023-05-10	6.740	6.900	6.550	6.700	100.50	39,100
2023-05-09	6.730	6.880	6.660	6.660	99.900	48,400
2023-05-08	6.940	6.940	6.700	6.770	101.55	44,800
2023-05-05	6.980	6.980	6.760	6.760	101.40	63,000
2023-05-04	7.050	7.230	6.850	6.850	102.75	19,800
2023-05-03	6.950	7.150	6.950	6.990	104.85	30,600
2023-05-02	6.970	7.050	6.870	6.970	104.55	20,800
2023-04-28	6.980	7.120	6.950	6.950	104.25	14,100
2023-04-27	7.010	7.070	6.970	6.970	103.96	12,000
2023-04-26	7.380	7.380	6.960	6.960	103.81	49,500
2023-04-25	7.150	7.390	6.970	7.390	110.22	28,800
2023-04-24	6.890	7.290	6.850	7.150	106.64	27,400
2023-04-20	7.600	7.600	6.850	6.850	102.17	75,300
2023-04-19	7.270	7.690	7.220	7.470	111.41	24,100
2023-04-18	7.420	7.560	7.260	7.420	110.67	27,800
2023-04-17	7.770	7.770	7.400	7.400	110.37	7,300
2023-04-14	7.810	8.020	7.590	7.640	113.95	19,200
2023-04-13	7.710	7.860	7.610	7.720	115.14	22,900
2023-04-12	7.480	7.650	7.410	7.640	113.95	15,400
2023-04-11	7.550	7.560	7.320	7.480	111.56	6,800
2023-04-10	7.330	7.390	7.250	7.390	110.22	14,200
2023-04-05	7.250	7.290	7.100	7.100	105.89	39,200
2023-04-04	7.660	7.810	7.250	7.250	108.13	56,600
2023-04-03	8.000	8.000	7.670	7.670	114.40	23,300
2023-03-31	8.150	8.250	8.010	8.010	119.47	20,800
2023-03-30	8.780	8.990	8.130	8.130	121.26	97,800
2023-03-29	8.300	8.590	8.090	8.150	121.55	23,200
2023-03-28	8.440	8.440	8.230	8.400	125.28	82,800
2023-03-27	8.350	8.620	7.800	8.450	126.03	36,600
2023-03-24	7.820	8.190	7.810	8.150	121.55	16,800
2023-03-23	8.090	8.520	7.800	7.800	116.33	22,200
2023-03-22	8.120	8.240	7.930	8.100	120.81	29,700
2023-03-21	8.270	8.590	8.200	8.200	122.30	12,400
2023-03-20	8.370	8.540	8.100	8.100	120.81	91,000
2023-03-17	8.500	8.500	8.400	8.400	125.28	8,300
2023-03-16	8.850	8.960	8.400	8.400	125.28	25,700
2023-03-15	8.760	8.880	8.620	8.800	131.25	11,700
2023-03-14	8.790	8.870	8.700	8.700	129.76	14,600
2023-03-13	8.830	8.990	8.700	8.700	129.76	15,800
2023-03-10	9.200	9.200	8.830	8.990	134.08	11,400
2023-03-09	9.080	9.190	8.960	9.070	135.28	33,800
2023-03-08	8.980	9.300	8.950	9.090	135.57	12,300

← NewerPage 15 of 21 · 1,240 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.