Agrogalaxy Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.440	0.450	0.420	0.420	6.300	100,800
2024-11-07	0.430	0.470	0.430	0.440	6.600	379,400
2024-11-06	0.390	0.420	0.390	0.420	6.300	188,300
2024-11-05	0.400	0.400	0.380	0.390	5.850	144,500
2024-11-04	0.400	0.400	0.380	0.390	5.850	121,300
2024-11-01	0.400	0.400	0.390	0.400	6.000	226,000
2024-10-31	0.400	0.410	0.390	0.390	5.850	95,700
2024-10-30	0.400	0.410	0.390	0.410	6.150	119,900
2024-10-29	0.420	0.430	0.390	0.400	6.000	244,500
2024-10-28	0.430	0.440	0.410	0.410	6.150	251,700
2024-10-25	0.450	0.450	0.410	0.430	6.450	291,600
2024-10-24	0.480	0.480	0.420	0.440	6.600	656,500
2024-10-23	0.500	0.510	0.460	0.470	7.050	318,800
2024-10-22	0.520	0.520	0.490	0.490	7.350	193,200
2024-10-21	0.520	0.530	0.500	0.510	7.650	261,800
2024-10-18	0.530	0.530	0.510	0.530	7.950	103,200
2024-10-17	0.530	0.540	0.520	0.520	7.800	135,700
2024-10-16	0.540	0.540	0.520	0.530	7.950	217,900
2024-10-15	0.520	0.540	0.520	0.530	7.950	124,800
2024-10-14	0.530	0.540	0.520	0.530	7.950	165,100
2024-10-11	0.550	0.560	0.520	0.530	7.950	149,000
2024-10-10	0.580	0.580	0.510	0.540	8.100	876,800
2024-10-09	0.590	0.600	0.570	0.570	8.550	265,300
2024-10-08	0.580	0.590	0.580	0.590	8.850	62,900
2024-10-07	0.600	0.610	0.580	0.580	8.700	890,800
2024-10-04	0.590	0.640	0.570	0.600	9.000	622,400
2024-10-03	0.620	0.620	0.590	0.600	9.000	235,300
2024-10-02	0.670	0.710	0.600	0.620	9.300	1,096,000
2024-10-01	0.580	0.600	0.580	0.590	8.850	204,000
2024-09-30	0.600	0.600	0.580	0.590	8.850	112,000
2024-09-27	0.600	0.600	0.580	0.590	8.850	142,000
2024-09-26	0.590	0.610	0.570	0.600	9.000	274,500
2024-09-25	0.640	0.640	0.580	0.600	9.000	1,102,100
2024-09-24	0.680	0.680	0.640	0.640	9.600	377,400
2024-09-23	0.570	0.680	0.560	0.640	9.600	1,495,100
2024-09-20	0.730	0.750	0.550	0.570	8.550	3,080,100
2024-09-19	0.800	0.830	0.730	0.730	10.950	4,025,500
2024-09-18	1.120	1.150	0.980	0.980	14.700	803,200
2024-09-17	1.140	1.180	1.120	1.130	16.950	195,400
2024-09-16	1.140	1.190	1.110	1.130	16.950	360,200
2024-09-13	1.110	1.130	1.110	1.130	16.950	82,400
2024-09-12	1.120	1.150	1.100	1.110	16.650	199,300
2024-09-11	1.130	1.150	1.100	1.130	16.950	179,400
2024-09-10	1.160	1.180	1.100	1.110	16.650	263,000
2024-09-09	1.190	1.200	1.160	1.160	17.400	188,600
2024-09-06	1.200	1.210	1.170	1.170	17.550	205,900
2024-09-05	1.190	1.230	1.140	1.220	18.300	258,900
2024-09-04	1.180	1.210	1.140	1.200	18.000	202,800
2024-09-03	1.180	1.200	1.150	1.160	17.400	133,600
2024-09-02	1.240	1.240	1.100	1.180	17.700	709,900
2024-08-30	1.210	1.290	1.200	1.230	18.450	548,800
2024-08-29	1.270	1.320	1.180	1.200	18.000	419,500
2024-08-28	1.250	1.250	1.220	1.240	18.600	255,000
2024-08-27	1.230	1.370	1.190	1.230	18.450	577,200
2024-08-26	1.270	1.270	1.210	1.230	18.450	139,000
2024-08-23	1.270	1.290	1.180	1.240	18.600	372,500
2024-08-22	1.300	1.300	1.270	1.280	19.200	184,000
2024-08-21	1.270	1.320	1.250	1.300	19.500	236,900
2024-08-20	1.310	1.310	1.220	1.270	19.050	354,000
2024-08-19	1.300	1.350	1.290	1.300	19.500	218,100

← NewerPage 9 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.