Agrogalaxy Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	10.070	10.340	9.940	10.050	147.15	55,700
2022-03-18	9.590	10.000	9.530	9.850	144.22	78,400
2022-03-17	9.920	9.920	9.100	9.580	140.27	153,700
2022-03-16	9.820	10.030	9.300	9.850	144.22	110,700
2022-03-15	9.550	9.650	8.830	9.520	139.39	145,800
2022-03-14	10.260	10.260	9.550	9.550	139.83	58,900
2022-03-11	11.010	11.010	10.000	10.000	146.42	80,000
2022-03-10	11.130	11.280	10.210	10.750	157.40	123,100
2022-03-09	10.790	11.850	10.790	11.270	165.01	130,300
2022-03-08	11.320	11.560	10.680	10.690	156.52	110,200
2022-03-07	11.820	12.640	11.250	11.250	164.72	113,500
2022-03-04	12.000	12.000	11.220	11.820	173.07	82,500
2022-03-03	11.860	12.090	11.610	11.940	174.82	98,000
2022-03-02	10.790	11.850	10.770	11.600	169.85	100,200
2022-02-25	10.590	11.000	10.260	11.000	161.06	215,700
2022-02-24	9.900	10.700	9.560	10.700	156.67	95,100
2022-02-23	10.640	10.640	9.800	9.950	145.69	177,100
2022-02-22	10.710	10.940	10.510	10.650	155.94	104,400
2022-02-21	10.750	10.750	10.120	10.580	154.91	61,100
2022-02-18	10.150	10.580	9.660	10.580	154.91	128,200
2022-02-17	10.850	10.900	10.080	10.080	147.59	210,700
2022-02-16	12.140	12.140	10.850	10.850	158.86	100,300
2022-02-15	11.660	11.850	11.290	11.400	166.92	91,200
2022-02-14	11.880	12.170	11.600	11.600	169.85	68,800
2022-02-11	12.200	12.460	11.820	11.870	173.80	69,700
2022-02-10	11.710	12.500	11.710	12.000	175.70	103,300
2022-02-09	11.990	12.410	11.760	11.760	172.19	158,400
2022-02-08	12.030	12.340	11.280	11.950	174.97	115,200
2022-02-07	12.060	12.230	11.060	11.890	174.09	182,300
2022-02-04	12.210	12.210	11.570	11.940	174.82	79,400
2022-02-03	12.010	12.330	11.890	12.000	175.70	103,400
2022-02-02	11.490	12.540	11.270	12.000	175.70	194,600
2022-02-01	11.100	11.490	10.910	11.490	168.24	146,500
2022-01-31	10.890	11.130	10.320	11.130	162.96	310,100
2022-01-28	10.390	10.900	10.060	10.900	159.60	163,800
2022-01-27	10.490	10.590	10.000	10.390	152.13	118,500
2022-01-26	10.310	10.490	9.930	10.490	153.59	162,000
2022-01-25	10.360	10.390	9.790	10.390	152.13	93,100
2022-01-24	10.250	10.350	9.810	10.350	151.54	88,600
2022-01-21	9.960	10.090	9.740	10.090	147.74	198,100
2022-01-20	9.910	10.110	9.840	9.840	144.08	78,200
2022-01-19	10.160	10.170	9.840	9.940	145.54	121,600
2022-01-18	10.350	10.350	9.920	9.990	146.27	79,200
2022-01-17	10.390	10.390	9.750	10.250	150.08	126,500
2022-01-14	10.380	10.380	10.160	10.250	150.08	62,900
2022-01-13	10.340	10.400	10.080	10.350	151.54	114,200
2022-01-12	10.350	10.360	10.130	10.220	149.64	81,700
2022-01-11	10.610	10.610	10.030	10.310	150.96	216,300
2022-01-10	10.490	10.610	9.810	10.610	155.35	49,100
2022-01-07	10.640	10.640	10.100	10.400	152.28	104,800
2022-01-06	10.520	10.600	9.930	10.490	153.59	105,400
2022-01-05	10.890	10.890	10.200	10.480	153.45	99,900
2022-01-04	10.690	10.800	10.000	10.800	158.13	103,400
2022-01-03	10.670	10.700	10.310	10.690	156.52	63,500
2021-12-30	10.480	10.950	10.210	10.670	156.23	334,300
2021-12-29	10.480	10.510	10.110	10.470	153.30	106,100
2021-12-28	10.200	10.430	9.910	10.350	151.54	71,300
2021-12-27	10.250	10.500	10.000	10.320	151.10	131,200
2021-12-23	10.190	10.200	9.700	10.200	149.35	34,100
2021-12-22	10.140	10.140	9.840	10.100	147.88	35,000

← NewerPage 20 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.