Agrogalaxy Participacoes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.620	0.620	0.620	0.620	0.620	3,600
2026-10-15	0.620	0.620	0.620	0.620	0.620	5,900
2026-10-14	0.620	0.620	0.620	0.620	0.620	17,500
2026-10-13	0.620	0.620	0.620	0.620	0.620	16,900
2026-10-09	0.620	0.620	0.620	0.620	0.620	47,700
2026-10-08	0.620	0.620	0.620	0.620	0.620	26,500
2026-10-07	0.650	0.650	0.650	0.650	0.650	8,500
2026-10-06	0.650	0.650	0.650	0.650	0.650	32,800
2026-10-05	0.650	0.650	0.650	0.650	0.650	121,300
2026-10-02	0.670	0.670	0.670	0.670	0.670	30,000
2026-10-01	0.660	0.720	0.660	0.680	0.680	120,500
2026-09-30	0.670	0.690	0.660	0.670	0.670	49,000
2026-09-29	0.660	0.680	0.660	0.670	0.670	20,700
2026-09-28	0.680	0.690	0.660	0.660	0.660	26,900
2026-09-25	0.650	0.700	0.650	0.670	0.670	70,700
2026-09-24	0.670	0.670	0.650	0.650	0.650	33,700
2026-09-23	0.690	0.710	0.630	0.670	0.670	81,800
2026-09-22	0.720	0.720	0.680	0.680	0.680	73,200
2026-09-21	0.710	0.770	0.690	0.700	0.700	78,200
2026-09-18	0.680	0.780	0.680	0.700	0.700	302,100
2026-09-17	0.630	0.870	0.620	0.650	0.650	785,900
2026-09-16	0.670	0.670	0.610	0.620	0.620	88,800
2026-09-15	0.800	0.810	0.570	0.650	0.650	323,100
2026-09-14	0.900	0.910	0.800	0.800	0.800	184,500
2026-09-11	1.160	1.180	0.840	0.890	0.890	459,800
2026-09-10	1.230	1.230	1.170	1.190	1.190	69,300
2026-09-09	1.280	1.290	1.240	1.250	1.250	47,300
2026-09-08	1.340	1.440	1.280	1.280	1.280	79,200
2026-09-04	1.340	1.370	1.270	1.330	1.330	47,200
2026-09-03	1.410	1.410	1.340	1.340	1.340	77,500
2026-09-02	1.410	1.410	1.380	1.400	1.400	41,600
2026-09-01	1.410	1.410	1.380	1.400	1.400	41,800
2026-08-31	1.410	1.410	1.390	1.410	1.410	14,100
2026-08-28	1.410	1.410	1.390	1.410	1.410	24,400
2026-08-27	1.400	1.410	1.370	1.410	1.410	12,500
2026-08-26	1.410	1.410	1.340	1.410	1.410	23,000
2026-08-25	1.390	1.410	1.390	1.390	1.390	12,800
2026-08-24	1.400	1.410	1.390	1.390	1.390	16,700
2026-08-21	1.400	1.420	1.390	1.390	1.390	17,000
2026-08-20	1.420	1.440	1.390	1.400	1.400	8,900
2026-08-19	1.400	1.440	1.400	1.410	1.410	9,800
2026-08-18	1.420	1.450	1.400	1.400	1.400	12,800
2026-08-17	1.500	1.510	1.390	1.420	1.420	55,000
2026-08-14	1.550	1.640	1.450	1.450	1.450	27,900
2026-08-13	1.630	1.670	1.500	1.500	1.500	34,100
2026-08-12	1.650	1.650	1.550	1.610	1.610	41,600
2026-08-11	1.690	1.690	1.590	1.650	1.650	17,400
2026-08-10	1.620	1.700	1.580	1.700	1.700	12,700
2026-08-07	1.730	1.730	1.560	1.620	1.620	31,800
2026-08-06	1.820	1.890	1.650	1.650	1.650	65,300
2026-08-05	1.730	1.840	1.660	1.840	1.840	48,800
2026-08-04	1.710	1.740	1.660	1.680	1.680	25,200
2026-08-03	1.750	1.780	1.700	1.700	1.700	74,100
2026-07-31	1.760	1.770	1.730	1.760	1.760	6,900
2026-07-30	1.790	1.800	1.730	1.740	1.740	15,600
2026-07-29	1.740	1.760	1.730	1.730	1.730	15,200
2026-07-28	1.730	1.760	1.730	1.730	1.730	9,900
2026-07-27	1.780	1.780	1.730	1.730	1.730	14,300
2026-07-24	1.740	1.760	1.740	1.760	1.760	13,300
2026-07-23	1.760	1.780	1.730	1.730	1.730	23,400

Page 1 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.