Agrogalaxy Participacoes SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 10.100 | 10.150 | 9.610 | 10.100 | 147.88 | 75,600 |
| 2021-12-20 | 9.500 | 10.120 | 9.500 | 10.120 | 148.18 | 29,300 |
| 2021-12-17 | 9.980 | 10.000 | 9.670 | 9.950 | 145.69 | 52,300 |
| 2021-12-16 | 9.910 | 10.000 | 9.720 | 9.930 | 145.39 | 34,100 |
| 2021-12-15 | 9.890 | 9.900 | 9.570 | 9.880 | 144.66 | 10,900 |
| 2021-12-14 | 9.540 | 9.870 | 9.420 | 9.810 | 143.64 | 19,600 |
| 2021-12-13 | 9.790 | 9.900 | 9.280 | 9.820 | 143.78 | 14,900 |
| 2021-12-10 | 9.790 | 9.800 | 9.420 | 9.800 | 143.49 | 22,700 |
| 2021-12-09 | 9.500 | 9.730 | 9.350 | 9.730 | 142.47 | 50,400 |
| 2021-12-08 | 9.500 | 9.600 | 9.140 | 9.500 | 139.10 | 199,000 |
| 2021-12-07 | 9.340 | 9.500 | 9.330 | 9.500 | 139.10 | 21,900 |
| 2021-12-06 | 9.380 | 9.500 | 8.900 | 9.490 | 138.95 | 18,400 |
| 2021-12-03 | 8.970 | 9.400 | 8.740 | 9.400 | 137.63 | 24,800 |
| 2021-12-02 | 8.680 | 9.050 | 8.160 | 8.980 | 131.48 | 11,600 |
| 2021-12-01 | 8.970 | 8.980 | 8.000 | 8.000 | 117.14 | 13,200 |
| 2021-11-30 | 8.300 | 8.990 | 8.300 | 8.970 | 131.34 | 148,600 |
| 2021-11-29 | 8.400 | 8.990 | 8.210 | 8.500 | 124.46 | 28,800 |
| 2021-11-26 | 8.720 | 9.000 | 8.060 | 8.060 | 118.01 | 38,800 |
| 2021-11-25 | 9.000 | 9.000 | 8.700 | 8.700 | 127.38 | 22,900 |
| 2021-11-24 | 8.850 | 9.050 | 8.700 | 8.700 | 127.38 | 31,500 |
| 2021-11-23 | 9.010 | 9.050 | 8.700 | 9.050 | 132.51 | 9,700 |
| 2021-11-22 | 9.000 | 9.390 | 8.800 | 9.250 | 135.44 | 32,300 |
| 2021-11-19 | 8.800 | 9.000 | 8.630 | 9.000 | 131.78 | 14,000 |
| 2021-11-18 | 8.860 | 9.000 | 8.600 | 8.600 | 125.92 | 140,200 |
| 2021-11-17 | 9.400 | 9.400 | 8.800 | 8.860 | 129.73 | 11,400 |
| 2021-11-16 | 9.300 | 9.690 | 8.750 | 9.040 | 132.36 | 28,000 |
| 2021-11-12 | 8.650 | 9.500 | 8.650 | 9.500 | 139.10 | 162,600 |
| 2021-11-11 | 7.900 | 8.900 | 7.900 | 8.450 | 123.72 | 41,700 |
| 2021-11-10 | 7.660 | 8.000 | 7.660 | 7.900 | 115.67 | 12,400 |
| 2021-11-09 | 7.500 | 7.720 | 7.500 | 7.650 | 112.01 | 9,700 |
| 2021-11-08 | 7.420 | 8.000 | 7.420 | 7.710 | 112.89 | 31,500 |
| 2021-11-05 | 7.600 | 7.600 | 7.500 | 7.500 | 109.81 | 10,200 |
| 2021-11-04 | 8.150 | 8.200 | 7.380 | 7.600 | 111.28 | 45,200 |
| 2021-11-03 | 7.360 | 7.790 | 7.310 | 7.790 | 114.06 | 17,800 |
| 2021-11-01 | 7.200 | 7.780 | 7.200 | 7.400 | 108.35 | 8,100 |
| 2021-10-29 | 6.870 | 7.070 | 6.860 | 7.010 | 102.64 | 24,200 |
| 2021-10-28 | 7.210 | 7.290 | 7.000 | 7.000 | 102.49 | 6,800 |
| 2021-10-27 | 7.650 | 7.670 | 7.400 | 7.400 | 108.35 | 6,200 |
| 2021-10-26 | 7.530 | 7.650 | 7.520 | 7.600 | 111.28 | 1,700 |
| 2021-10-25 | 7.690 | 8.080 | 7.690 | 7.720 | 113.04 | 8,000 |
← NewerPage 21 of 21 · 1,240 trading days
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.