Agrogalaxy Participacoes SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 9.280 | 9.680 | 9.090 | 9.620 | 143.48 | 119,300 |
| 2022-12-06 | 9.050 | 9.320 | 8.710 | 9.200 | 137.21 | 69,400 |
| 2022-12-05 | 9.100 | 9.460 | 9.050 | 9.050 | 134.98 | 272,500 |
| 2022-12-02 | 9.190 | 9.450 | 9.090 | 9.400 | 140.20 | 65,500 |
| 2022-12-01 | 8.800 | 9.470 | 8.610 | 9.210 | 137.36 | 210,300 |
| 2022-11-30 | 8.340 | 8.900 | 8.200 | 8.900 | 132.74 | 47,700 |
| 2022-11-29 | 8.560 | 8.800 | 8.300 | 8.300 | 123.79 | 73,700 |
| 2022-11-28 | 9.120 | 9.120 | 8.730 | 8.730 | 130.20 | 43,800 |
| 2022-11-25 | 9.040 | 9.130 | 8.800 | 8.930 | 133.19 | 49,200 |
| 2022-11-24 | 8.390 | 8.900 | 8.190 | 8.830 | 131.70 | 45,800 |
| 2022-11-23 | 8.400 | 8.980 | 8.290 | 8.400 | 125.28 | 144,800 |
| 2022-11-22 | 7.640 | 8.580 | 7.450 | 8.380 | 124.98 | 100,900 |
| 2022-11-21 | 7.160 | 7.650 | 7.060 | 7.600 | 113.35 | 51,800 |
| 2022-11-18 | 7.010 | 7.270 | 6.810 | 7.240 | 107.98 | 40,100 |
| 2022-11-17 | 7.040 | 7.270 | 6.890 | 7.100 | 105.89 | 50,600 |
| 2022-11-16 | 7.560 | 7.560 | 6.960 | 7.030 | 104.85 | 307,900 |
| 2022-11-14 | 7.200 | 7.550 | 7.080 | 7.500 | 111.86 | 37,700 |
| 2022-11-11 | 7.630 | 7.630 | 7.160 | 7.200 | 107.39 | 47,700 |
| 2022-11-10 | 7.900 | 7.900 | 7.250 | 7.660 | 114.25 | 68,000 |
| 2022-11-09 | 7.990 | 8.140 | 7.810 | 8.140 | 121.41 | 62,300 |
| 2022-11-08 | 7.890 | 8.140 | 7.620 | 8.140 | 121.41 | 13,900 |
| 2022-11-07 | 8.060 | 8.060 | 7.650 | 7.800 | 116.33 | 12,500 |
| 2022-11-04 | 7.970 | 8.130 | 7.820 | 7.980 | 119.02 | 26,200 |
| 2022-11-03 | 8.130 | 8.130 | 7.920 | 8.000 | 119.32 | 38,400 |
| 2022-11-01 | 7.640 | 7.970 | 7.550 | 7.940 | 118.42 | 49,900 |
| 2022-10-31 | 7.970 | 8.190 | 7.510 | 7.520 | 112.16 | 57,400 |
| 2022-10-28 | 8.020 | 8.070 | 7.720 | 8.050 | 120.06 | 35,100 |
| 2022-10-27 | 7.780 | 8.090 | 7.750 | 8.080 | 120.51 | 57,300 |
| 2022-10-26 | 7.860 | 7.920 | 7.620 | 7.620 | 113.65 | 43,800 |
| 2022-10-25 | 7.640 | 7.920 | 7.620 | 7.880 | 117.53 | 127,200 |
| 2022-10-24 | 8.070 | 8.070 | 7.620 | 7.620 | 113.65 | 33,300 |
| 2022-10-21 | 7.660 | 8.100 | 7.660 | 8.080 | 120.51 | 80,900 |
| 2022-10-20 | 7.600 | 8.110 | 7.600 | 7.620 | 113.65 | 62,900 |
| 2022-10-19 | 7.870 | 8.260 | 7.670 | 7.810 | 116.48 | 72,200 |
| 2022-10-18 | 7.610 | 7.910 | 7.610 | 7.880 | 117.53 | 46,500 |
| 2022-10-17 | 7.580 | 7.870 | 7.580 | 7.600 | 113.35 | 33,500 |
| 2022-10-14 | 7.990 | 8.180 | 7.580 | 7.580 | 113.05 | 60,600 |
| 2022-10-13 | 7.740 | 8.000 | 7.540 | 8.000 | 119.32 | 55,200 |
| 2022-10-11 | 7.580 | 7.750 | 7.360 | 7.750 | 115.59 | 55,800 |
| 2022-10-10 | 7.370 | 7.590 | 7.370 | 7.590 | 113.20 | 49,600 |
| 2022-10-07 | 7.510 | 7.580 | 7.340 | 7.350 | 109.62 | 31,900 |
| 2022-10-06 | 7.650 | 7.850 | 7.300 | 7.410 | 110.52 | 112,500 |
| 2022-10-05 | 7.700 | 7.850 | 7.640 | 7.650 | 114.10 | 119,900 |
| 2022-10-04 | 7.700 | 8.000 | 7.640 | 7.640 | 113.95 | 61,900 |
| 2022-10-03 | 7.690 | 7.700 | 7.310 | 7.660 | 114.25 | 150,700 |
| 2022-09-30 | 7.050 | 7.600 | 6.950 | 7.600 | 113.35 | 152,500 |
| 2022-09-29 | 6.980 | 7.050 | 6.750 | 7.050 | 105.15 | 55,500 |
| 2022-09-28 | 6.930 | 7.060 | 6.850 | 7.000 | 104.40 | 61,100 |
| 2022-09-27 | 6.970 | 6.970 | 6.750 | 6.800 | 101.42 | 51,300 |
| 2022-09-26 | 7.090 | 7.090 | 6.710 | 6.880 | 102.61 | 49,900 |
| 2022-09-23 | 7.000 | 7.070 | 6.870 | 6.980 | 104.10 | 29,600 |
| 2022-09-22 | 6.980 | 7.100 | 6.820 | 7.100 | 105.89 | 64,300 |
| 2022-09-21 | 7.220 | 7.220 | 6.810 | 6.810 | 101.57 | 74,500 |
| 2022-09-20 | 7.290 | 7.400 | 7.190 | 7.200 | 107.39 | 26,200 |
| 2022-09-19 | 7.210 | 7.370 | 7.140 | 7.140 | 106.49 | 59,200 |
| 2022-09-16 | 7.010 | 7.370 | 7.000 | 7.200 | 107.39 | 69,300 |
| 2022-09-15 | 6.890 | 7.220 | 6.740 | 7.220 | 107.68 | 89,300 |
| 2022-09-14 | 7.190 | 7.190 | 6.880 | 6.880 | 102.61 | 82,900 |
| 2022-09-13 | 7.450 | 7.450 | 7.100 | 7.100 | 105.89 | 86,700 |
| 2022-09-12 | 7.220 | 7.460 | 6.920 | 7.460 | 111.26 | 77,000 |
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.