Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 63.750 | 63.750 | 62.750 | 63.000 | 44.632 | 6,173 |
| 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 |
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.