Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	63.840	64.560	62.520	63.350	44.880	11,416
2024-05-23	63.880	64.950	63.000	63.250	44.809	6,824
2024-05-22	64.250	64.970	63.640	63.750	45.164	3,118
2024-05-21	64.000	65.000	63.910	64.120	45.426	6,928
2024-05-20	64.680	65.380	63.700	64.000	45.341	7,892
2024-05-17	64.690	65.360	64.610	64.680	45.822	546
2024-05-16	64.980	64.980	64.120	64.700	45.837	2,167
2024-05-15	64.310	65.990	64.250	64.530	45.716	3,681
2024-05-14	64.140	66.000	64.110	64.300	45.553	1,851
2024-05-13	64.660	65.880	63.710	64.010	45.348	4,762
2024-05-10	64.330	67.230	64.010	65.980	46.743	9,066
2024-05-09	64.010	65.200	63.440	64.010	45.348	2,571
2024-05-08	65.650	66.300	64.210	64.760	45.879	7,972
2024-05-07	65.600	66.480	65.180	65.960	46.198	3,384
2024-05-06	64.820	65.670	64.260	65.100	45.596	4,382
2024-05-03	65.070	66.500	64.250	64.890	45.449	5,401
2024-05-02	65.000	66.960	64.210	65.070	45.575	6,410
2024-04-30	64.960	67.450	63.880	64.670	45.294	7,837
2024-04-29	64.520	66.510	64.010	64.810	45.393	4,193
2024-04-26	64.950	66.110	63.000	64.500	45.175	2,557
2024-04-25	64.650	65.160	64.650	64.950	45.491	2,335
2024-04-24	64.820	65.400	63.010	64.400	45.105	12,529
2024-04-23	65.190	66.950	64.100	64.690	45.308	10,128
2024-04-22	66.400	67.000	64.120	64.800	45.385	11,371
2024-04-19	66.500	66.750	65.330	66.400	46.506	8,398
2024-04-18	66.640	66.780	66.030	66.350	46.471	4,092
2024-04-17	66.220	67.350	66.220	66.500	46.576	4,805
2024-04-16	66.390	67.140	66.330	66.330	46.457	5,880
2024-04-15	66.340	67.540	66.200	66.610	46.653	3,372
2024-04-12	66.870	67.000	66.330	66.500	46.576	2,195
2024-04-11	66.780	67.000	66.110	66.870	46.835	4,705
2024-04-10	66.310	67.190	66.160	66.470	46.555	3,796
2024-04-09	66.810	67.370	66.010	66.310	46.443	2,327
2024-04-08	66.820	67.460	65.290	66.680	46.702	13,062
2024-04-05	66.870	67.740	66.870	67.620	47.361	7,732
2024-04-04	66.180	67.730	65.550	66.860	46.268	6,294
2024-04-03	65.570	66.730	65.430	66.180	45.797	4,056
2024-04-02	65.640	65.880	64.780	65.430	45.278	4,606
2024-04-01	65.000	65.990	64.590	65.300	45.188	4,935
2024-03-28	64.280	65.950	64.270	65.000	44.981	9,068
2024-03-27	63.790	64.220	63.590	64.000	44.289	7,327
2024-03-26	63.900	64.430	63.060	63.800	44.150	7,251
2024-03-25	63.500	64.940	62.770	63.190	43.728	6,865
2024-03-22	63.210	64.150	63.200	63.500	43.943	2,836
2024-03-21	62.600	63.340	62.290	62.810	43.465	6,165
2024-03-20	62.600	62.600	61.760	62.600	43.320	9,782
2024-03-19	62.290	62.770	62.030	62.470	43.230	4,719
2024-03-18	61.990	62.790	61.990	62.160	43.016	7,029
2024-03-15	61.760	62.570	61.500	61.990	42.898	6,666
2024-03-14	62.680	62.680	61.500	61.670	42.676	8,920
2024-03-13	63.010	63.190	62.140	62.280	43.099	5,791
2024-03-12	63.010	63.770	62.410	62.910	43.535	8,380
2024-03-11	64.150	64.950	62.190	62.800	43.458	11,485
2024-03-08	65.390	65.390	60.000	63.990	44.282	14,618
2024-03-07	67.400	68.170	66.250	66.250	45.846	17,709
2024-03-06	66.970	67.600	66.250	67.400	46.053	5,324
2024-03-05	66.960	67.940	65.760	66.830	45.664	11,005
2024-03-04	67.950	67.950	66.510	67.050	45.814	7,091
2024-03-01	66.290	67.740	65.200	67.610	46.197	5,813
2024-02-29	66.500	66.610	65.140	66.150	45.199	5,821

← NewerPage 11 of 13 · 721 trading daysOlder →

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.