Agrogalaxy Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	9.010	9.260	8.840	9.140	136.32	11,400
2023-03-06	9.060	9.450	8.920	9.010	134.38	46,000
2023-03-03	8.450	9.060	8.390	9.060	135.13	26,800
2023-03-02	9.250	9.290	8.470	8.470	126.33	249,000
2023-03-01	8.840	9.250	8.440	9.250	137.96	40,900
2023-02-28	8.730	8.900	8.400	8.840	131.85	37,300
2023-02-27	8.820	8.820	8.500	8.600	128.27	182,600
2023-02-24	8.820	8.970	8.700	8.700	129.76	18,200
2023-02-23	9.310	9.310	8.800	8.800	131.25	44,200
2023-02-22	8.790	9.270	8.790	9.180	136.92	71,800
2023-02-17	9.100	9.270	8.700	9.250	137.96	28,700
2023-02-16	9.310	9.390	9.000	9.010	134.38	25,200
2023-02-15	9.440	9.440	9.200	9.370	139.75	9,300
2023-02-14	9.330	9.480	9.070	9.070	135.28	24,900
2023-02-13	9.500	9.500	9.230	9.400	140.20	39,000
2023-02-10	9.390	9.450	9.170	9.420	140.50	26,800
2023-02-08	9.440	9.540	9.070	9.500	141.69	31,200
2023-02-07	9.290	9.480	9.060	9.450	140.94	21,700
2023-02-06	9.460	9.590	9.260	9.260	138.11	263,100
2023-02-03	9.510	9.510	9.300	9.500	141.69	36,400
2023-02-02	9.440	9.600	9.340	9.550	142.43	50,300
2023-02-01	9.480	9.500	9.280	9.400	140.20	46,500
2023-01-31	9.550	9.550	9.420	9.480	141.39	23,700
2023-01-30	9.500	9.600	9.460	9.530	142.14	19,900
2023-01-27	9.500	9.500	9.210	9.500	141.69	114,100
2023-01-26	9.580	9.580	9.440	9.500	141.69	21,600
2023-01-25	9.200	9.580	9.200	9.490	141.54	35,800
2023-01-24	9.070	9.420	8.950	9.370	139.75	82,500
2023-01-23	9.580	9.600	9.100	9.100	135.72	44,000
2023-01-20	9.460	9.610	9.250	9.550	142.43	76,000
2023-01-19	9.570	9.570	9.330	9.330	139.15	47,700
2023-01-18	9.610	9.650	9.400	9.510	141.84	69,100
2023-01-17	9.790	9.820	9.470	9.800	146.16	53,400
2023-01-16	9.450	9.830	9.110	9.830	146.61	46,300
2023-01-13	9.800	9.800	9.470	9.550	142.43	261,000
2023-01-12	9.800	9.900	9.480	9.750	145.42	49,900
2023-01-11	9.910	9.910	9.630	9.740	145.27	30,700
2023-01-10	9.970	9.970	9.680	9.800	146.16	45,200
2023-01-09	9.480	9.970	9.330	9.970	148.70	39,600
2023-01-06	9.600	9.890	9.490	9.690	144.52	33,300
2023-01-05	9.400	9.850	9.310	9.700	144.67	50,200
2023-01-04	9.480	9.660	9.270	9.560	142.58	51,000
2023-01-03	9.940	9.940	9.610	9.650	143.93	33,700
2023-01-02	9.850	9.900	9.710	9.820	146.46	151,400
2022-12-29	9.690	9.860	9.670	9.860	147.06	89,500
2022-12-28	9.050	9.680	9.050	9.650	143.93	202,600
2022-12-27	9.220	9.220	8.720	9.050	134.98	39,000
2022-12-26	9.240	9.240	8.890	8.970	133.78	221,800
2022-12-23	9.000	9.280	8.780	9.000	134.23	87,700
2022-12-22	8.950	9.160	8.720	8.850	131.99	109,300
2022-12-21	8.460	8.840	8.450	8.750	130.50	57,300
2022-12-20	8.450	8.460	8.340	8.450	126.03	60,300
2022-12-19	8.210	8.550	7.880	8.550	127.52	90,000
2022-12-16	8.490	8.550	7.660	7.990	119.17	67,900
2022-12-15	8.480	8.490	8.040	8.490	126.63	56,300
2022-12-14	8.300	8.350	7.950	8.350	124.54	84,300
2022-12-13	8.710	8.720	8.120	8.350	124.54	74,700
2022-12-12	9.180	9.180	8.280	8.470	126.33	44,000
2022-12-09	8.770	9.200	8.640	9.190	137.07	75,500
2022-12-08	9.620	9.620	8.690	8.690	129.61	46,900

← NewerPage 16 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.