Agrogalaxy Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	6.680	6.800	6.520	6.520	6.520	26,900
2025-05-09	6.760	6.980	6.650	6.650	6.650	24,000
2025-05-08	6.510	6.980	6.450	6.800	6.800	42,000
2025-05-07	5.910	7.240	5.890	6.510	6.510	104,900
2025-05-06	6.000	6.920	5.400	6.070	6.070	332,700
2025-05-05	7.200	7.350	7.050	7.050	7.050	11,153
2025-05-02	7.350	7.500	7.200	7.200	7.200	12,333
2025-04-30	7.200	7.500	7.200	7.200	7.200	19,553
2025-04-29	7.350	7.500	7.200	7.350	7.350	14,046
2025-04-28	0.500	0.510	0.480	0.490	7.350	247,200
2025-04-25	0.500	0.510	0.490	0.490	7.350	111,800
2025-04-24	0.510	0.520	0.490	0.500	7.500	499,600
2025-04-23	0.520	0.520	0.510	0.510	7.650	607,800
2025-04-22	0.530	0.530	0.510	0.520	7.800	319,600
2025-04-17	0.520	0.540	0.510	0.530	7.950	294,800
2025-04-16	0.530	0.540	0.520	0.520	7.800	335,200
2025-04-15	0.530	0.540	0.510	0.520	7.800	345,500
2025-04-14	0.550	0.550	0.530	0.530	7.950	414,400
2025-04-11	0.540	0.560	0.530	0.530	7.950	355,900
2025-04-10	0.630	0.630	0.520	0.530	7.950	2,053,500
2025-04-09	0.560	0.610	0.530	0.530	7.950	1,415,400
2025-04-08	0.520	0.560	0.520	0.540	8.100	491,500
2025-04-07	0.510	0.530	0.500	0.530	7.950	275,900
2025-04-04	0.520	0.540	0.510	0.520	7.800	612,200
2025-04-03	0.530	0.540	0.510	0.530	7.950	361,200
2025-04-02	0.550	0.550	0.520	0.530	7.950	399,600
2025-04-01	0.550	0.650	0.530	0.540	8.100	2,194,200
2025-03-31	0.540	0.540	0.510	0.520	7.800	303,800
2025-03-28	0.520	0.530	0.500	0.520	7.800	267,300
2025-03-27	0.510	0.530	0.510	0.510	7.650	561,600
2025-03-26	0.530	0.530	0.510	0.510	7.650	190,900
2025-03-25	0.530	0.540	0.510	0.520	7.800	321,500
2025-03-24	0.550	0.560	0.510	0.520	7.800	718,300
2025-03-21	0.540	0.570	0.530	0.540	8.100	366,700
2025-03-20	0.550	0.560	0.540	0.540	8.100	114,900
2025-03-19	0.540	0.570	0.540	0.540	8.100	146,800
2025-03-18	0.580	0.610	0.540	0.560	8.400	622,900
2025-03-17	0.510	0.630	0.500	0.560	8.400	1,666,900
2025-03-14	0.510	0.520	0.500	0.510	7.650	151,200
2025-03-13	0.510	0.520	0.510	0.510	7.650	138,700
2025-03-12	0.510	0.520	0.500	0.520	7.800	61,000
2025-03-11	0.520	0.520	0.500	0.510	7.650	66,300
2025-03-10	0.520	0.540	0.510	0.510	7.650	252,000
2025-03-07	0.490	0.580	0.490	0.530	7.950	843,000
2025-03-06	0.520	0.530	0.490	0.500	7.500	398,100
2025-03-05	0.530	0.540	0.510	0.520	7.800	175,500
2025-02-28	0.540	0.550	0.530	0.530	7.950	151,500
2025-02-27	0.560	0.560	0.530	0.530	7.950	268,300
2025-02-26	0.540	0.570	0.540	0.550	8.250	295,400
2025-02-25	0.540	0.550	0.530	0.540	8.100	229,700
2025-02-24	0.550	0.570	0.530	0.530	7.950	342,500
2025-02-21	0.650	0.660	0.520	0.550	8.250	1,906,500
2025-02-20	0.650	0.660	0.640	0.640	9.600	81,000
2025-02-19	0.670	0.680	0.640	0.650	9.750	275,500
2025-02-18	0.670	0.680	0.660	0.660	9.900	527,700
2025-02-17	0.670	0.680	0.660	0.660	9.900	454,900
2025-02-14	0.670	0.680	0.660	0.670	10.050	395,400
2025-02-13	0.700	0.700	0.660	0.670	10.050	256,500
2025-02-12	0.660	0.700	0.660	0.690	10.350	452,200
2025-02-11	0.650	0.750	0.650	0.660	9.900	830,600

← NewerPage 7 of 21 · 1,247 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.