Agrogalaxy Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	8.490	8.960	8.210	8.620	128.56	104,300
2022-06-14	8.530	8.550	8.110	8.550	127.52	54,000
2022-06-13	8.920	8.920	8.300	8.330	124.24	71,500
2022-06-10	9.200	9.650	8.870	8.930	133.19	121,100
2022-06-09	9.750	9.750	9.180	9.180	136.92	85,800
2022-06-08	10.050	10.050	9.630	9.630	143.63	49,900
2022-06-07	9.820	10.060	9.820	10.000	149.15	30,800
2022-06-06	10.460	10.460	9.910	10.000	149.15	32,600
2022-06-03	10.300	10.300	10.000	10.210	152.28	31,800
2022-06-02	10.470	10.500	10.200	10.220	152.43	38,200
2022-06-01	10.390	10.410	10.030	10.200	152.13	34,400
2022-05-31	10.340	10.540	9.850	10.300	153.62	109,300
2022-05-30	10.670	10.900	10.210	10.350	154.37	27,700
2022-05-27	10.450	10.650	10.370	10.370	154.67	165,800
2022-05-26	10.470	10.860	10.370	10.650	158.84	53,200
2022-05-25	10.180	10.590	10.020	10.470	156.16	51,500
2022-05-24	10.160	10.270	10.050	10.050	149.89	25,600
2022-05-23	10.040	10.250	9.900	10.100	150.64	52,300
2022-05-20	10.240	10.240	9.780	9.940	148.25	78,800
2022-05-19	10.030	10.100	9.880	10.050	149.89	27,000
2022-05-18	9.940	10.300	9.940	9.980	148.85	48,200
2022-05-17	9.840	10.240	9.800	9.950	148.40	58,200
2022-05-16	9.290	9.860	9.250	9.680	144.37	51,400
2022-05-13	9.230	9.780	9.210	9.330	139.15	90,000
2022-05-12	9.420	9.500	8.670	9.500	141.69	112,100
2022-05-11	9.400	9.400	8.670	8.910	132.89	69,700
2022-05-10	8.700	9.180	8.250	9.180	136.92	90,500
2022-05-09	9.180	9.180	8.400	8.550	127.52	45,800
2022-05-06	9.120	9.230	8.900	9.000	134.23	54,700
2022-05-05	9.370	9.460	8.990	9.050	134.98	104,000
2022-05-04	9.380	9.480	8.880	9.370	139.75	48,400
2022-05-03	9.210	9.360	9.090	9.200	137.21	76,700
2022-05-02	9.720	9.720	8.930	9.250	137.96	79,800
2022-04-29	9.200	9.800	9.110	9.800	146.16	156,900
2022-04-28	9.270	9.270	8.730	9.180	134.41	362,700
2022-04-27	9.070	9.280	8.940	9.000	131.78	73,600
2022-04-26	9.060	9.150	8.660	9.040	132.36	62,500
2022-04-25	9.580	9.580	9.000	9.000	131.78	152,500
2022-04-22	10.070	10.070	9.230	9.460	138.51	83,000
2022-04-20	10.300	10.450	10.000	10.000	146.42	47,700
2022-04-19	10.420	10.540	10.000	10.270	150.37	65,200
2022-04-18	10.320	10.500	9.970	10.500	153.74	69,100
2022-04-14	10.630	10.630	10.140	10.300	150.81	52,300
2022-04-13	10.520	10.700	10.340	10.620	155.50	58,500
2022-04-12	10.850	10.850	10.200	10.450	153.01	58,700
2022-04-11	10.090	10.700	9.900	10.700	156.67	65,500
2022-04-08	10.890	10.890	10.110	10.110	148.03	62,200
2022-04-07	10.390	10.710	10.040	10.710	156.82	53,300
2022-04-06	11.100	11.120	10.370	10.400	152.28	84,200
2022-04-05	11.880	11.880	11.000	11.270	165.01	614,300
2022-04-04	11.890	11.890	11.450	11.710	171.46	66,100
2022-04-01	11.650	12.000	11.540	11.680	171.02	86,500
2022-03-31	11.140	11.700	10.630	11.700	171.31	174,100
2022-03-30	11.100	11.680	11.060	11.200	163.99	144,200
2022-03-29	10.500	10.990	10.340	10.990	160.91	85,200
2022-03-28	10.280	10.850	10.150	10.250	150.08	117,000
2022-03-25	10.000	10.250	9.820	10.250	150.08	78,200
2022-03-24	10.000	10.200	9.900	9.920	145.25	65,500
2022-03-23	10.210	10.310	9.740	9.970	145.98	65,000
2022-03-22	10.110	10.280	9.920	9.920	145.25	52,600

← NewerPage 19 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.