Agrogalaxy Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.750	1.770	1.730	1.730	1.730	99,100
2026-07-21	1.770	1.790	1.740	1.740	1.740	13,500
2026-07-20	1.750	1.790	1.740	1.740	1.740	14,400
2026-07-17	1.770	1.780	1.740	1.740	1.740	17,100
2026-07-16	1.750	1.770	1.740	1.740	1.740	17,400
2026-07-15	1.750	1.790	1.740	1.740	1.740	16,600
2026-07-14	1.750	1.760	1.740	1.740	1.740	13,100
2026-07-13	1.740	1.790	1.740	1.740	1.740	22,300
2026-07-10	1.770	1.790	1.740	1.740	1.740	23,500
2026-07-09	1.770	1.790	1.720	1.730	1.730	23,600
2026-07-08	1.830	1.870	1.750	1.770	1.770	43,100
2026-07-07	1.840	1.840	1.800	1.840	1.840	13,800
2026-07-06	1.790	1.830	1.790	1.830	1.830	8,700
2026-07-03	1.800	1.830	1.760	1.830	1.830	27,300
2026-07-02	1.830	1.870	1.800	1.800	1.800	13,100
2026-07-01	1.820	1.840	1.800	1.800	1.800	13,100
2026-06-30	1.810	1.830	1.810	1.820	1.820	12,500
2026-06-29	1.810	1.830	1.800	1.810	1.810	11,900
2026-06-26	1.810	1.820	1.800	1.800	1.800	23,800
2026-06-25	1.880	1.880	1.810	1.810	1.810	10,200
2026-06-24	1.850	1.880	1.820	1.840	1.840	18,600
2026-06-23	1.800	1.840	1.800	1.840	1.840	14,300
2026-06-22	1.840	1.840	1.800	1.810	1.810	10,300
2026-06-19	1.810	1.830	1.800	1.830	1.830	12,800
2026-06-18	1.820	1.840	1.800	1.800	1.800	36,100
2026-06-17	1.810	1.830	1.810	1.820	1.820	13,800
2026-06-16	1.840	1.850	1.800	1.800	1.800	23,100
2026-06-15	1.830	1.870	1.810	1.830	1.830	21,900
2026-06-12	1.810	1.830	1.810	1.820	1.820	9,900
2026-06-11	1.810	1.820	1.800	1.800	1.800	16,400
2026-06-10	1.810	1.820	1.800	1.810	1.810	12,600
2026-06-09	1.820	1.830	1.800	1.800	1.800	13,800
2026-06-08	1.840	1.850	1.800	1.800	1.800	16,100
2026-06-05	1.820	1.870	1.820	1.830	1.830	25,200
2026-06-03	1.850	1.870	1.830	1.870	1.870	20,700
2026-06-02	1.900	1.970	1.840	1.840	1.840	26,400
2026-06-01	1.870	1.910	1.850	1.850	1.850	16,900
2026-05-29	1.900	1.920	1.850	1.850	1.850	22,000
2026-05-28	1.870	1.890	1.850	1.850	1.850	21,200
2026-05-27	1.860	1.890	1.850	1.850	1.850	15,800
2026-05-26	1.880	1.890	1.850	1.850	1.850	15,900
2026-05-25	1.890	1.890	1.860	1.860	1.860	12,800
2026-05-22	1.890	1.970	1.850	1.880	1.880	40,500
2026-05-21	1.890	1.920	1.860	1.860	1.860	30,100
2026-05-20	1.920	1.930	1.860	1.860	1.860	20,400
2026-05-19	2.010	2.020	1.900	1.900	1.900	108,300
2026-05-18	2.020	2.060	2.000	2.000	2.000	19,500
2026-05-15	2.060	2.060	2.010	2.010	2.010	11,500
2026-05-14	2.010	2.090	2.010	2.020	2.020	23,800
2026-05-13	2.010	2.030	2.010	2.010	2.010	10,800
2026-05-12	2.030	2.090	2.010	2.010	2.010	19,200
2026-05-11	2.020	2.040	2.000	2.000	2.000	15,100
2026-05-08	2.020	2.040	2.000	2.030	2.030	24,600
2026-05-07	2.040	2.050	2.010	2.010	2.010	18,300
2026-05-06	2.030	2.070	2.010	2.010	2.010	23,900
2026-05-05	2.040	2.120	2.000	2.000	2.000	37,000
2026-05-04	2.020	2.180	2.000	2.000	2.000	34,300
2026-04-30	2.020	2.040	2.000	2.000	2.000	14,500
2026-04-29	2.010	2.090	2.000	2.000	2.000	26,600
2026-04-28	2.040	2.080	2.000	2.000	2.000	27,100

← NewerPage 2 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.