Agrogalaxy Participacoes SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.830 | 5.900 | 5.750 | 5.770 | 5.770 | 16,500 |
| 2025-10-27 | 5.900 | 6.010 | 5.740 | 5.860 | 5.860 | 28,400 |
| 2025-10-24 | 5.680 | 6.070 | 5.680 | 6.070 | 6.070 | 30,400 |
| 2025-10-23 | 5.680 | 5.770 | 5.670 | 5.670 | 5.670 | 10,500 |
| 2025-10-22 | 5.680 | 5.720 | 5.670 | 5.670 | 5.670 | 9,400 |
| 2025-10-21 | 5.780 | 5.780 | 5.670 | 5.670 | 5.670 | 12,900 |
| 2025-10-20 | 5.780 | 5.780 | 5.670 | 5.670 | 5.670 | 13,600 |
| 2025-10-17 | 5.730 | 5.800 | 5.670 | 5.670 | 5.670 | 14,800 |
| 2025-10-16 | 5.720 | 5.800 | 5.670 | 5.670 | 5.670 | 11,300 |
| 2025-10-15 | 5.690 | 5.820 | 5.690 | 5.750 | 5.750 | 18,500 |
| 2025-10-14 | 5.720 | 5.790 | 5.670 | 5.690 | 5.690 | 15,000 |
| 2025-10-13 | 5.810 | 5.810 | 5.710 | 5.710 | 5.710 | 10,200 |
| 2025-10-10 | 5.750 | 5.810 | 5.690 | 5.700 | 5.700 | 12,000 |
| 2025-10-09 | 5.750 | 5.900 | 5.670 | 5.730 | 5.730 | 16,400 |
| 2025-10-08 | 5.750 | 5.900 | 5.690 | 5.690 | 5.690 | 15,000 |
| 2025-10-07 | 5.720 | 5.880 | 5.670 | 5.680 | 5.680 | 21,200 |
| 2025-10-06 | 5.710 | 5.850 | 5.670 | 5.670 | 5.670 | 13,300 |
| 2025-10-03 | 5.760 | 5.760 | 5.680 | 5.680 | 5.680 | 11,600 |
| 2025-10-02 | 5.690 | 5.780 | 5.670 | 5.770 | 5.770 | 11,400 |
| 2025-10-01 | 5.760 | 5.790 | 5.680 | 5.680 | 5.680 | 14,100 |
| 2025-09-30 | 5.700 | 5.710 | 5.680 | 5.690 | 5.690 | 10,300 |
| 2025-09-29 | 5.710 | 5.770 | 5.700 | 5.700 | 5.700 | 10,400 |
| 2025-09-26 | 5.720 | 5.760 | 5.700 | 5.700 | 5.700 | 10,800 |
| 2025-09-25 | 5.710 | 5.760 | 5.710 | 5.750 | 5.750 | 9,500 |
| 2025-09-24 | 5.750 | 5.810 | 5.700 | 5.700 | 5.700 | 13,600 |
| 2025-09-23 | 5.710 | 5.820 | 5.710 | 5.750 | 5.750 | 13,600 |
| 2025-09-22 | 5.710 | 5.830 | 5.700 | 5.710 | 5.710 | 29,800 |
| 2025-09-19 | 5.810 | 5.830 | 5.700 | 5.710 | 5.710 | 17,700 |
| 2025-09-18 | 5.780 | 5.840 | 5.730 | 5.820 | 5.820 | 27,500 |
| 2025-09-17 | 5.760 | 5.830 | 5.760 | 5.770 | 5.770 | 16,700 |
| 2025-09-16 | 5.840 | 5.880 | 5.760 | 5.770 | 5.770 | 20,700 |
| 2025-09-15 | 5.860 | 5.860 | 5.740 | 5.830 | 5.830 | 20,200 |
| 2025-09-12 | 5.760 | 5.860 | 5.730 | 5.730 | 5.730 | 20,400 |
| 2025-09-11 | 5.750 | 5.860 | 5.740 | 5.820 | 5.820 | 27,700 |
| 2025-09-10 | 5.750 | 5.880 | 5.740 | 5.740 | 5.740 | 25,200 |
| 2025-09-09 | 5.860 | 5.860 | 5.710 | 5.710 | 5.710 | 28,200 |
| 2025-09-08 | 5.750 | 5.920 | 5.680 | 5.720 | 5.720 | 21,300 |
| 2025-09-05 | 5.800 | 5.820 | 5.670 | 5.690 | 5.690 | 21,100 |
| 2025-09-04 | 5.790 | 5.810 | 5.620 | 5.810 | 5.810 | 22,700 |
| 2025-09-03 | 5.790 | 5.850 | 5.640 | 5.780 | 5.780 | 21,900 |
| 2025-09-02 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 15,200 |
| 2025-09-01 | 5.710 | 5.960 | 5.710 | 5.760 | 5.760 | 12,600 |
| 2025-08-29 | 5.700 | 5.850 | 5.700 | 5.730 | 5.730 | 20,000 |
| 2025-08-28 | 5.750 | 5.800 | 5.630 | 5.750 | 5.750 | 17,100 |
| 2025-08-27 | 5.620 | 5.830 | 5.620 | 5.820 | 5.820 | 15,400 |
| 2025-08-26 | 5.750 | 6.060 | 5.610 | 5.790 | 5.790 | 44,400 |
| 2025-08-25 | 5.820 | 5.990 | 5.640 | 5.670 | 5.670 | 29,000 |
| 2025-08-22 | 5.860 | 5.900 | 5.800 | 5.830 | 5.830 | 25,000 |
| 2025-08-21 | 5.920 | 5.920 | 5.820 | 5.890 | 5.890 | 13,400 |
| 2025-08-20 | 6.010 | 6.040 | 5.900 | 5.900 | 5.900 | 11,000 |
| 2025-08-19 | 5.920 | 6.150 | 5.920 | 5.980 | 5.980 | 18,000 |
| 2025-08-18 | 5.950 | 5.990 | 5.920 | 5.940 | 5.940 | 12,300 |
| 2025-08-15 | 5.990 | 6.080 | 5.900 | 5.990 | 5.990 | 12,000 |
| 2025-08-14 | 6.000 | 6.050 | 5.900 | 5.920 | 5.920 | 16,700 |
| 2025-08-13 | 5.990 | 6.070 | 5.990 | 6.000 | 6.000 | 12,700 |
| 2025-08-12 | 6.130 | 6.140 | 5.980 | 6.010 | 6.010 | 19,700 |
| 2025-08-11 | 6.100 | 6.140 | 5.980 | 6.120 | 6.120 | 20,100 |
| 2025-08-08 | 6.140 | 6.140 | 6.050 | 6.130 | 6.130 | 18,400 |
| 2025-08-07 | 6.030 | 6.150 | 6.010 | 6.020 | 6.020 | 15,400 |
| 2025-08-06 | 6.190 | 6.190 | 6.020 | 6.150 | 6.150 | 17,800 |
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.