Agrogalaxy Participacoes SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 3.970 | 4.040 | 3.660 | 3.810 | 3.810 | 55,700 |
| 2026-01-26 | 3.990 | 4.040 | 3.960 | 3.960 | 3.960 | 15,300 |
| 2026-01-23 | 3.960 | 4.050 | 3.960 | 3.980 | 3.980 | 15,400 |
| 2026-01-22 | 3.990 | 4.040 | 3.950 | 3.960 | 3.960 | 17,900 |
| 2026-01-21 | 4.070 | 4.090 | 3.980 | 3.980 | 3.980 | 10,900 |
| 2026-01-20 | 4.030 | 4.120 | 3.970 | 4.040 | 4.040 | 15,100 |
| 2026-01-19 | 4.000 | 4.190 | 3.980 | 4.000 | 4.000 | 14,100 |
| 2026-01-16 | 4.120 | 4.190 | 4.000 | 4.040 | 4.040 | 26,700 |
| 2026-01-15 | 4.150 | 4.190 | 4.080 | 4.120 | 4.120 | 9,400 |
| 2026-01-14 | 4.230 | 4.300 | 4.150 | 4.150 | 4.150 | 18,000 |
| 2026-01-13 | 4.220 | 4.290 | 4.210 | 4.250 | 4.250 | 11,100 |
| 2026-01-12 | 4.220 | 4.320 | 4.220 | 4.220 | 4.220 | 10,300 |
| 2026-01-09 | 4.250 | 4.370 | 4.250 | 4.270 | 4.270 | 10,100 |
| 2026-01-08 | 4.320 | 4.320 | 4.210 | 4.290 | 4.290 | 9,400 |
| 2026-01-07 | 4.220 | 4.350 | 4.220 | 4.290 | 4.290 | 11,000 |
| 2026-01-06 | 4.370 | 4.420 | 4.250 | 4.250 | 4.250 | 30,300 |
| 2026-01-05 | 4.410 | 4.500 | 4.360 | 4.360 | 4.360 | 17,200 |
| 2026-01-02 | 4.420 | 4.600 | 4.400 | 4.400 | 4.400 | 9,300 |
| 2025-12-30 | 4.410 | 4.550 | 4.410 | 4.430 | 4.430 | 9,500 |
| 2025-12-29 | 4.410 | 4.590 | 4.400 | 4.400 | 4.400 | 17,300 |
| 2025-12-26 | 4.420 | 4.530 | 4.400 | 4.430 | 4.430 | 15,100 |
| 2025-12-23 | 4.540 | 4.640 | 4.410 | 4.410 | 4.410 | 19,700 |
| 2025-12-22 | 4.440 | 4.670 | 4.430 | 4.550 | 4.550 | 19,400 |
| 2025-12-19 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 10,300 |
| 2025-12-18 | 4.420 | 4.500 | 4.410 | 4.500 | 4.500 | 19,700 |
| 2025-12-17 | 4.500 | 4.500 | 4.400 | 4.410 | 4.410 | 13,000 |
| 2025-12-16 | 4.850 | 4.860 | 4.490 | 4.500 | 4.500 | 23,400 |
| 2025-12-15 | 4.940 | 5.000 | 4.850 | 4.850 | 4.850 | 19,700 |
| 2025-12-12 | 5.010 | 5.040 | 4.930 | 5.000 | 5.000 | 20,700 |
| 2025-12-11 | 5.000 | 5.060 | 5.000 | 5.000 | 5.000 | 12,500 |
| 2025-12-10 | 5.020 | 5.060 | 5.000 | 5.010 | 5.010 | 9,600 |
| 2025-12-09 | 5.060 | 5.110 | 5.010 | 5.010 | 5.010 | 14,700 |
| 2025-12-08 | 5.010 | 5.170 | 5.000 | 5.060 | 5.060 | 10,200 |
| 2025-12-05 | 5.010 | 5.070 | 5.000 | 5.000 | 5.000 | 9,500 |
| 2025-12-04 | 5.010 | 5.050 | 5.010 | 5.030 | 5.030 | 11,400 |
| 2025-12-03 | 5.020 | 5.090 | 5.000 | 5.000 | 5.000 | 12,000 |
| 2025-12-02 | 5.110 | 5.230 | 5.010 | 5.010 | 5.010 | 15,000 |
| 2025-12-01 | 5.160 | 5.160 | 5.010 | 5.020 | 5.020 | 13,200 |
| 2025-11-28 | 5.090 | 5.210 | 5.050 | 5.200 | 5.200 | 16,600 |
| 2025-11-27 | 5.270 | 5.280 | 5.000 | 5.060 | 5.060 | 41,900 |
| 2025-11-26 | 5.060 | 5.280 | 5.030 | 5.280 | 5.280 | 27,800 |
| 2025-11-25 | 5.280 | 5.350 | 5.050 | 5.050 | 5.050 | 23,300 |
| 2025-11-24 | 5.520 | 5.590 | 5.260 | 5.280 | 5.280 | 21,000 |
| 2025-11-21 | 5.470 | 5.570 | 5.420 | 5.420 | 5.420 | 13,400 |
| 2025-11-19 | 5.520 | 5.590 | 5.460 | 5.580 | 5.580 | 14,600 |
| 2025-11-18 | 5.520 | 5.700 | 5.500 | 5.500 | 5.500 | 17,200 |
| 2025-11-17 | 5.610 | 5.630 | 5.500 | 5.520 | 5.520 | 11,800 |
| 2025-11-14 | 5.580 | 5.720 | 5.520 | 5.670 | 5.670 | 17,800 |
| 2025-11-13 | 5.670 | 5.750 | 5.500 | 5.560 | 5.560 | 27,200 |
| 2025-11-12 | 5.630 | 5.720 | 5.620 | 5.620 | 5.620 | 7,700 |
| 2025-11-11 | 5.630 | 5.670 | 5.620 | 5.620 | 5.620 | 11,800 |
| 2025-11-10 | 5.660 | 5.660 | 5.610 | 5.630 | 5.630 | 10,500 |
| 2025-11-07 | 5.640 | 5.800 | 5.620 | 5.650 | 5.650 | 12,200 |
| 2025-11-06 | 5.630 | 5.730 | 5.620 | 5.620 | 5.620 | 12,300 |
| 2025-11-05 | 5.630 | 5.690 | 5.630 | 5.630 | 5.630 | 12,300 |
| 2025-11-04 | 5.620 | 5.750 | 5.620 | 5.630 | 5.630 | 13,000 |
| 2025-11-03 | 5.730 | 5.760 | 5.600 | 5.620 | 5.620 | 21,100 |
| 2025-10-31 | 5.720 | 5.740 | 5.670 | 5.670 | 5.670 | 15,000 |
| 2025-10-30 | 5.780 | 5.850 | 5.690 | 5.690 | 5.690 | 14,400 |
| 2025-10-29 | 5.780 | 5.860 | 5.770 | 5.770 | 5.770 | 18,400 |
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.