Agrogalaxy Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.660	0.680	0.650	0.650	9.750	340,900
2025-02-07	0.680	0.700	0.650	0.660	9.900	304,600
2025-02-06	0.680	0.710	0.650	0.680	10.200	570,000
2025-02-05	0.670	0.780	0.650	0.690	10.350	1,894,700
2025-02-04	0.670	0.700	0.660	0.660	9.900	210,300
2025-02-03	0.700	0.710	0.600	0.670	10.050	1,836,800
2025-01-31	0.710	0.740	0.670	0.690	10.350	1,047,700
2025-01-30	0.680	0.740	0.650	0.710	10.650	903,400
2025-01-29	0.720	0.790	0.660	0.670	10.050	3,321,300
2025-01-28	0.550	0.750	0.540	0.720	10.800	1,960,700
2025-01-27	0.560	0.590	0.550	0.560	8.400	324,600
2025-01-24	0.570	0.600	0.570	0.570	8.550	359,700
2025-01-23	0.620	0.620	0.570	0.580	8.700	968,800
2025-01-22	0.650	0.660	0.590	0.610	9.150	608,200
2025-01-21	0.590	0.700	0.580	0.640	9.600	2,558,900
2025-01-20	0.840	0.870	0.640	0.730	10.950	4,866,100
2025-01-17	0.440	0.720	0.440	0.720	10.800	3,340,300
2025-01-16	0.450	0.460	0.420	0.440	6.600	379,300
2025-01-15	0.450	0.470	0.440	0.450	6.750	231,300
2025-01-14	0.450	0.450	0.440	0.440	6.600	106,900
2025-01-13	0.460	0.460	0.440	0.440	6.600	151,000
2025-01-10	0.460	0.470	0.450	0.450	6.750	78,500
2025-01-09	0.460	0.470	0.450	0.460	6.900	78,700
2025-01-08	0.460	0.470	0.450	0.460	6.900	123,200
2025-01-07	0.470	0.480	0.450	0.460	6.900	263,300
2025-01-06	0.490	0.490	0.460	0.470	7.050	274,700
2025-01-03	0.460	0.490	0.460	0.480	7.200	245,200
2025-01-02	0.450	0.490	0.450	0.460	6.900	545,400
2024-12-30	0.460	0.470	0.440	0.450	6.750	280,600
2024-12-27	0.460	0.490	0.430	0.460	6.900	449,800
2024-12-26	0.490	0.490	0.460	0.460	6.900	135,800
2024-12-23	0.470	0.510	0.460	0.480	7.200	625,700
2024-12-20	0.460	0.490	0.440	0.460	6.900	488,100
2024-12-19	0.500	0.500	0.440	0.460	6.900	547,900
2024-12-18	0.510	0.600	0.450	0.480	7.200	1,750,000
2024-12-17	0.410	0.620	0.410	0.500	7.500	4,744,000
2024-12-16	0.570	0.580	0.400	0.400	6.000	2,475,700
2024-12-13	0.600	0.630	0.530	0.560	8.400	727,400
2024-12-12	0.670	0.670	0.570	0.600	9.000	456,100
2024-12-11	0.690	0.690	0.650	0.670	10.050	453,300
2024-12-10	0.710	0.730	0.680	0.690	10.350	415,700
2024-12-09	0.730	0.750	0.690	0.690	10.350	582,200
2024-12-06	0.690	0.800	0.670	0.750	11.250	2,356,700
2024-12-05	0.740	0.750	0.670	0.680	10.200	1,340,700
2024-12-04	0.770	0.810	0.750	0.750	11.250	1,563,600
2024-12-03	0.860	0.890	0.720	0.790	11.850	4,489,000
2024-12-02	0.650	0.970	0.570	0.770	11.550	7,890,300
2024-11-29	0.880	0.910	0.600	0.650	9.750	5,629,900
2024-11-28	0.480	1.040	0.470	0.750	11.250	14,186,000
2024-11-27	0.400	0.520	0.400	0.470	7.050	3,387,300
2024-11-26	0.400	0.410	0.390	0.390	5.850	181,100
2024-11-25	0.400	0.410	0.390	0.390	5.850	106,600
2024-11-22	0.410	0.410	0.390	0.390	5.850	142,200
2024-11-21	0.410	0.410	0.390	0.390	5.850	177,900
2024-11-19	0.410	0.410	0.390	0.400	6.000	92,900
2024-11-18	0.410	0.420	0.390	0.400	6.000	335,000
2024-11-14	0.430	0.430	0.400	0.400	6.000	214,200
2024-11-13	0.420	0.430	0.390	0.410	6.150	124,300
2024-11-12	0.430	0.430	0.400	0.410	6.150	111,500
2024-11-11	0.430	0.430	0.410	0.430	6.450	41,600

← NewerPage 8 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.