Agrogalaxy Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	6.100	6.150	6.020	6.130	6.130	14,400
2025-08-04	6.120	6.150	6.030	6.030	6.030	13,100
2025-08-01	6.090	6.130	6.050	6.130	6.130	14,600
2025-07-31	6.150	6.150	6.060	6.080	6.080	11,300
2025-07-30	6.130	6.400	6.120	6.130	6.130	21,600
2025-07-29	6.090	6.320	6.060	6.300	6.300	40,500
2025-07-28	6.120	6.240	6.060	6.110	6.110	13,200
2025-07-25	6.190	6.220	6.060	6.090	6.090	20,600
2025-07-24	6.090	6.300	6.060	6.220	6.220	14,800
2025-07-23	6.150	6.250	6.030	6.030	6.030	7,700
2025-07-22	6.030	6.230	6.020	6.220	6.220	19,200
2025-07-21	6.050	6.380	6.030	6.090	6.090	20,000
2025-07-18	6.020	6.150	6.010	6.030	6.030	13,800
2025-07-17	6.090	6.120	6.000	6.010	6.010	20,800
2025-07-16	6.060	6.130	6.050	6.070	6.070	11,000
2025-07-15	6.050	6.160	5.990	6.040	6.040	12,700
2025-07-14	6.120	6.220	5.970	5.980	5.980	12,700
2025-07-11	6.180	6.180	6.000	6.000	6.000	15,800
2025-07-10	5.970	6.140	5.970	5.990	5.990	13,800
2025-07-09	6.040	6.100	5.970	6.080	6.080	10,300
2025-07-08	6.000	6.090	5.990	6.000	6.000	10,300
2025-07-07	6.020	6.100	5.980	6.000	6.000	12,300
2025-07-04	6.000	6.080	6.000	6.010	6.010	7,200
2025-07-03	6.000	6.130	5.990	5.990	5.990	14,200
2025-07-02	6.000	6.070	5.990	5.990	5.990	15,800
2025-07-01	6.020	6.150	5.970	5.970	5.970	17,800
2025-06-30	6.110	6.140	6.020	6.020	6.020	13,500
2025-06-27	6.000	6.290	6.000	6.090	6.090	16,000
2025-06-26	6.000	6.070	5.970	6.070	6.070	12,100
2025-06-25	6.020	6.100	5.920	5.970	5.970	13,200
2025-06-24	6.040	6.170	6.040	6.050	6.050	11,600
2025-06-23	6.060	6.210	6.010	6.040	6.040	16,800
2025-06-20	6.070	6.180	6.020	6.070	6.070	13,600
2025-06-18	6.020	6.210	6.000	6.030	6.030	15,500
2025-06-17	6.020	6.210	6.020	6.080	6.080	18,300
2025-06-16	6.440	6.580	6.000	6.000	6.000	112,700
2025-06-13	6.580	6.680	6.310	6.510	6.510	19,400
2025-06-12	6.480	6.640	6.470	6.540	6.540	11,000
2025-06-11	6.450	6.680	6.420	6.570	6.570	21,200
2025-06-10	6.330	6.690	6.330	6.580	6.580	32,800
2025-06-09	6.300	6.830	6.260	6.290	6.290	36,600
2025-06-06	6.230	6.530	6.210	6.390	6.390	30,600
2025-06-05	6.270	6.440	6.210	6.230	6.230	16,400
2025-06-04	6.290	6.410	6.270	6.270	6.270	14,300
2025-06-03	6.370	6.560	6.290	6.290	6.290	14,200
2025-06-02	6.390	6.700	6.280	6.480	6.480	22,200
2025-05-30	6.660	6.900	6.300	6.340	6.340	17,900
2025-05-29	6.810	6.850	6.500	6.510	6.510	22,600
2025-05-28	6.880	7.040	6.880	6.880	6.880	12,500
2025-05-27	7.380	7.400	6.790	6.990	6.990	45,400
2025-05-26	8.400	8.400	7.160	7.320	7.320	54,500
2025-05-23	5.860	9.500	5.820	8.500	8.500	134,500
2025-05-22	5.850	5.900	5.820	5.820	5.820	13,100
2025-05-21	5.860	5.940	5.850	5.850	5.850	19,400
2025-05-20	5.950	5.950	5.860	5.860	5.860	12,400
2025-05-19	5.950	6.000	5.910	5.910	5.910	19,800
2025-05-16	6.020	6.150	5.950	5.950	5.950	19,500
2025-05-15	6.340	6.350	6.000	6.000	6.000	28,800
2025-05-14	6.470	6.700	6.160	6.160	6.160	35,300
2025-05-13	6.680	6.680	6.450	6.450	6.450	19,700

← NewerPage 6 of 21 · 1,241 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.