Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 59.000 | 59.290 | 58.910 | 59.280 | 43.519 | 1,544 |
| 2024-08-16 | 58.910 | 59.290 | 58.740 | 59.290 | 43.526 | 1,375 |
| 2024-08-15 | 58.940 | 58.940 | 58.500 | 58.930 | 43.262 | 927 |
| 2024-08-14 | 58.040 | 59.710 | 58.040 | 58.940 | 43.269 | 5,949 |
| 2024-08-13 | 58.190 | 58.530 | 58.010 | 58.150 | 42.689 | 3,909 |
| 2024-08-12 | 58.040 | 58.620 | 58.040 | 58.190 | 42.719 | 2,875 |
| 2024-08-09 | 58.940 | 58.950 | 58.040 | 58.040 | 42.609 | 1,338 |
| 2024-08-08 | 60.250 | 60.490 | 58.000 | 58.040 | 42.609 | 6,708 |
| 2024-08-07 | 59.720 | 60.000 | 59.500 | 59.650 | 43.791 | 2,024 |
| 2024-08-06 | 59.790 | 59.940 | 58.600 | 59.350 | 43.057 | 2,423 |
| 2024-08-05 | 59.410 | 60.100 | 58.640 | 59.190 | 42.940 | 5,324 |
| 2024-08-02 | 59.950 | 61.000 | 58.990 | 59.400 | 43.093 | 4,074 |
| 2024-08-01 | 59.180 | 60.000 | 58.720 | 59.950 | 43.492 | 4,443 |
| 2024-07-31 | 58.320 | 59.970 | 58.320 | 58.730 | 42.607 | 3,211 |
| 2024-07-30 | 60.270 | 60.270 | 58.140 | 58.200 | 42.222 | 9,669 |
| 2024-07-29 | 60.250 | 60.970 | 60.000 | 60.270 | 43.724 | 2,799 |
| 2024-07-26 | 59.930 | 60.990 | 59.150 | 60.770 | 44.087 | 5,840 |
| 2024-07-25 | 58.290 | 59.900 | 58.190 | 59.770 | 43.361 | 5,596 |
| 2024-07-24 | 58.300 | 58.300 | 58.080 | 58.150 | 42.186 | 1,246 |
| 2024-07-23 | 57.960 | 58.870 | 57.760 | 58.300 | 42.295 | 3,277 |
| 2024-07-22 | 57.760 | 58.560 | 57.680 | 57.760 | 41.903 | 2,668 |
| 2024-07-19 | 57.580 | 58.940 | 57.580 | 57.820 | 41.947 | 3,347 |
| 2024-07-18 | 58.010 | 58.380 | 57.500 | 57.970 | 42.055 | 5,053 |
| 2024-07-17 | 57.990 | 58.870 | 57.800 | 57.800 | 41.932 | 2,362 |
| 2024-07-16 | 58.270 | 58.300 | 57.880 | 57.960 | 42.048 | 3,634 |
| 2024-07-15 | 58.460 | 58.500 | 57.780 | 58.150 | 42.186 | 4,059 |
| 2024-07-12 | 58.980 | 58.980 | 57.570 | 58.460 | 42.411 | 4,959 |
| 2024-07-11 | 59.130 | 59.130 | 58.040 | 58.150 | 42.186 | 4,194 |
| 2024-07-10 | 58.100 | 59.920 | 58.000 | 58.910 | 42.737 | 2,832 |
| 2024-07-09 | 58.370 | 58.380 | 57.050 | 57.850 | 41.968 | 3,009 |
| 2024-07-08 | 59.310 | 59.310 | 56.300 | 58.150 | 42.186 | 8,745 |
| 2024-07-05 | 59.980 | 59.980 | 59.000 | 59.450 | 43.129 | 7,833 |
| 2024-07-04 | 60.400 | 60.540 | 59.990 | 59.990 | 43.016 | 2,259 |
| 2024-07-03 | 60.430 | 60.470 | 59.980 | 60.400 | 43.310 | 3,331 |
| 2024-07-02 | 60.300 | 60.500 | 59.800 | 59.800 | 42.880 | 4,032 |
| 2024-07-01 | 60.210 | 60.840 | 59.720 | 60.280 | 43.224 | 5,060 |
| 2024-06-28 | 59.980 | 60.500 | 59.920 | 60.500 | 43.382 | 2,801 |
| 2024-06-27 | 59.870 | 60.000 | 59.500 | 59.850 | 42.916 | 1,055 |
| 2024-06-26 | 60.000 | 60.000 | 59.450 | 59.800 | 42.880 | 5,075 |
| 2024-06-25 | 60.120 | 60.440 | 59.690 | 60.010 | 43.031 | 1,748 |
| 2024-06-24 | 60.200 | 60.640 | 59.630 | 60.000 | 43.024 | 2,257 |
| 2024-06-21 | 60.620 | 60.990 | 59.900 | 60.040 | 43.052 | 4,956 |
| 2024-06-20 | 60.990 | 61.000 | 60.330 | 61.000 | 43.741 | 2,374 |
| 2024-06-19 | 60.470 | 60.610 | 59.580 | 60.390 | 43.303 | 3,468 |
| 2024-06-18 | 60.360 | 61.060 | 60.000 | 60.340 | 43.267 | 2,976 |
| 2024-06-17 | 61.100 | 61.100 | 60.100 | 60.100 | 43.095 | 3,193 |
| 2024-06-14 | 60.990 | 61.100 | 60.340 | 61.090 | 43.805 | 5,694 |
| 2024-06-13 | 61.100 | 61.100 | 60.100 | 60.500 | 43.382 | 5,310 |
| 2024-06-12 | 61.010 | 62.250 | 60.570 | 61.170 | 43.863 | 3,442 |
| 2024-06-11 | 61.860 | 62.300 | 61.000 | 61.000 | 43.741 | 4,920 |
| 2024-06-10 | 61.410 | 62.890 | 61.300 | 61.610 | 44.178 | 2,696 |
| 2024-06-07 | 62.430 | 62.430 | 61.800 | 62.400 | 44.745 | 2,746 |
| 2024-06-06 | 62.460 | 62.500 | 61.860 | 62.450 | 44.243 | 4,995 |
| 2024-06-05 | 62.380 | 62.590 | 62.000 | 62.460 | 44.250 | 2,752 |
| 2024-06-04 | 62.400 | 62.740 | 61.780 | 62.470 | 44.257 | 3,032 |
| 2024-06-03 | 62.480 | 62.830 | 61.770 | 62.150 | 44.030 | 2,253 |
| 2024-05-31 | 62.130 | 62.820 | 62.020 | 62.350 | 44.172 | 1,931 |
| 2024-05-29 | 61.760 | 62.780 | 61.750 | 62.000 | 43.924 | 3,423 |
| 2024-05-28 | 63.000 | 63.000 | 61.620 | 61.800 | 43.782 | 11,968 |
| 2024-05-27 | 63.750 | 63.750 | 62.750 | 63.000 | 44.632 | 6,173 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.6800 BRL |
| 2026-07-07 | 0.6800 BRL |
| 2026-06-08 | 0.6800 BRL |
| 2026-05-08 | 0.6800 BRL |
| 2026-04-08 | 0.6800 BRL |
| 2026-03-06 | 0.6800 BRL |
| 2026-02-06 | 0.6800 BRL |
| 2026-01-08 | 0.6800 BRL |
| 2025-12-05 | 0.6800 BRL |
| 2025-11-07 | 0.6800 BRL |
| 2025-10-07 | 0.6800 BRL |
| 2025-09-05 | 0.6600 BRL |
| 2025-08-07 | 0.6600 BRL |
| 2025-07-07 | 0.6600 BRL |
| 2025-06-06 | 0.6600 BRL |
| 2025-05-08 | 0.6600 BRL |
| 2025-04-07 | 0.6500 BRL |
| 2025-03-11 | 0.6400 BRL |
| 2025-02-07 | 0.6200 BRL |
| 2025-01-08 | 0.6000 BRL |
| 2024-12-06 | 0.5800 BRL |
| 2024-11-07 | 0.6000 BRL |
| 2024-10-07 | 0.6400 BRL |
| 2024-09-06 | 0.6700 BRL |
| 2024-08-07 | 0.7000 BRL |
| 2024-07-05 | 0.7000 BRL |
| 2024-06-07 | 0.7500 BRL |
| 2024-05-08 | 0.7500 BRL |
| 2024-04-05 | 0.8000 BRL |
| 2024-03-07 | 0.8500 BRL |
| 2024-02-07 | 0.9500 BRL |
| 2024-01-08 | 1.0000 BRL |
| 2023-12-07 | 1.0000 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.