Agrogalaxy Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.010	2.130	2.000	2.000	2.000	30,500
2026-04-24	2.020	2.130	2.010	2.010	2.010	28,900
2026-04-23	2.010	2.030	2.010	2.010	2.010	13,800
2026-04-22	2.010	2.040	2.000	2.010	2.010	14,600
2026-04-20	2.040	2.150	2.000	2.000	2.000	33,000
2026-04-17	2.040	2.050	2.020	2.020	2.020	13,200
2026-04-16	2.000	2.080	2.000	2.000	2.000	21,100
2026-04-15	2.030	2.080	2.000	2.000	2.000	18,400
2026-04-14	2.020	2.060	2.000	2.000	2.000	16,300
2026-04-13	2.020	2.090	2.000	2.000	2.000	22,500
2026-04-10	2.080	2.150	2.020	2.020	2.020	31,700
2026-04-09	2.090	2.170	2.070	2.080	2.080	35,800
2026-04-08	2.080	2.170	2.060	2.110	2.110	19,500
2026-04-07	2.110	2.140	2.010	2.090	2.090	43,100
2026-04-06	2.150	2.160	2.100	2.110	2.110	17,300
2026-04-02	2.150	2.160	2.120	2.150	2.150	11,000
2026-04-01	2.150	2.180	2.100	2.180	2.180	15,100
2026-03-31	2.180	2.200	2.150	2.150	2.150	51,700
2026-03-30	2.270	2.290	2.170	2.170	2.170	81,300
2026-03-27	2.290	2.500	2.180	2.190	2.190	51,600
2026-03-26	2.190	2.310	2.190	2.290	2.290	29,000
2026-03-25	2.210	2.260	2.170	2.230	2.230	20,000
2026-03-24	2.250	2.280	2.190	2.200	2.200	20,900
2026-03-23	2.220	2.300	2.190	2.250	2.250	10,300
2026-03-20	2.210	2.270	2.200	2.220	2.220	13,500
2026-03-19	2.330	2.330	2.200	2.200	2.200	17,800
2026-03-18	2.240	2.330	2.240	2.250	2.250	18,900
2026-03-17	2.250	2.390	2.210	2.350	2.350	29,400
2026-03-16	2.230	2.240	2.180	2.230	2.230	19,700
2026-03-13	2.170	2.230	2.170	2.190	2.190	13,700
2026-03-12	2.180	2.210	2.170	2.170	2.170	15,800
2026-03-11	2.200	2.210	2.180	2.180	2.180	12,000
2026-03-10	2.200	2.210	2.170	2.170	2.170	15,900
2026-03-09	2.200	2.250	2.180	2.200	2.200	11,500
2026-03-06	2.200	2.220	2.170	2.170	2.170	12,000
2026-03-05	2.220	2.230	2.170	2.170	2.170	10,700
2026-03-04	2.180	2.220	2.170	2.170	2.170	20,700
2026-03-03	2.210	2.230	2.150	2.170	2.170	19,800
2026-03-02	2.250	2.320	2.210	2.230	2.230	15,300
2026-02-27	2.290	2.350	2.240	2.240	2.240	20,000
2026-02-26	2.330	2.450	2.250	2.250	2.250	53,000
2026-02-25	2.430	2.430	2.290	2.290	2.290	34,600
2026-02-24	2.420	2.460	2.380	2.400	2.400	21,600
2026-02-23	2.470	2.510	2.400	2.400	2.400	27,400
2026-02-20	2.460	2.540	2.430	2.480	2.480	39,200
2026-02-19	2.490	2.540	2.460	2.510	2.510	41,900
2026-02-18	2.660	2.660	2.430	2.480	2.480	17,600
2026-02-13	2.520	2.520	2.460	2.460	2.460	11,700
2026-02-12	2.510	2.570	2.460	2.460	2.460	25,000
2026-02-11	2.760	2.770	2.430	2.480	2.480	123,500
2026-02-10	2.880	2.880	2.700	2.710	2.710	17,600
2026-02-09	2.820	2.820	2.760	2.810	2.810	23,300
2026-02-06	2.850	3.050	2.700	2.760	2.760	85,400
2026-02-05	2.700	2.750	2.700	2.740	2.740	33,600
2026-02-04	2.870	2.960	2.720	2.770	2.770	25,300
2026-02-03	2.790	2.900	2.720	2.870	2.870	32,400
2026-02-02	2.800	3.030	2.800	2.850	2.850	45,800
2026-01-30	3.000	3.070	2.670	2.740	2.740	76,500
2026-01-29	3.610	3.640	2.880	2.940	2.940	129,600
2026-01-28	3.820	3.910	3.600	3.600	3.600	27,400

← NewerPage 3 of 21 · 1,242 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.