Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 66.500 | 66.610 | 65.140 | 66.150 | 45.199 | 5,821 |
| 2024-02-28 | 67.340 | 67.500 | 65.880 | 66.150 | 45.199 | 10,688 |
| 2024-02-27 | 67.180 | 67.350 | 66.660 | 67.220 | 45.930 | 3,495 |
| 2024-02-26 | 66.900 | 67.490 | 66.100 | 67.190 | 45.910 | 10,475 |
| 2024-02-23 | 65.950 | 66.900 | 64.890 | 66.820 | 45.657 | 8,485 |
| 2024-02-22 | 65.490 | 65.970 | 65.480 | 65.950 | 45.063 | 6,018 |
| 2024-02-21 | 64.730 | 65.700 | 64.520 | 65.390 | 44.680 | 7,781 |
| 2024-02-20 | 63.990 | 64.980 | 63.310 | 64.870 | 44.325 | 6,664 |
| 2024-02-19 | 63.200 | 64.000 | 62.850 | 63.310 | 43.259 | 9,860 |
| 2024-02-16 | 62.790 | 63.500 | 62.790 | 63.180 | 43.170 | 8,159 |
| 2024-02-15 | 62.910 | 63.380 | 62.000 | 62.790 | 42.904 | 7,961 |
| 2024-02-14 | 62.360 | 63.900 | 62.110 | 62.910 | 42.986 | 10,430 |
| 2024-02-09 | 63.030 | 63.480 | 61.610 | 62.010 | 42.371 | 18,549 |
| 2024-02-08 | 65.200 | 66.470 | 63.500 | 63.500 | 43.389 | 22,416 |
| 2024-02-07 | 66.930 | 66.930 | 65.000 | 66.140 | 45.193 | 47,858 |
| 2024-02-06 | 71.700 | 71.980 | 68.500 | 69.000 | 46.498 | 41,019 |
| 2024-02-05 | 73.200 | 73.810 | 72.800 | 72.860 | 49.099 | 7,070 |
| 2024-02-02 | 72.910 | 73.200 | 72.830 | 73.200 | 49.328 | 4,082 |
| 2024-02-01 | 72.700 | 73.060 | 72.700 | 72.880 | 49.112 | 4,845 |
| 2024-01-31 | 71.770 | 73.060 | 71.770 | 72.700 | 48.991 | 3,866 |
| 2024-01-30 | 72.900 | 72.900 | 71.500 | 71.760 | 48.358 | 6,392 |
| 2024-01-29 | 73.000 | 73.170 | 72.500 | 72.500 | 48.856 | 4,690 |
| 2024-01-26 | 73.150 | 73.500 | 72.900 | 73.000 | 49.193 | 5,329 |
| 2024-01-25 | 72.990 | 73.480 | 72.900 | 73.140 | 49.287 | 3,327 |
| 2024-01-24 | 74.060 | 74.060 | 72.800 | 73.010 | 49.200 | 6,621 |
| 2024-01-23 | 74.560 | 74.560 | 73.820 | 73.850 | 49.766 | 5,439 |
| 2024-01-22 | 74.100 | 74.980 | 74.100 | 74.560 | 50.244 | 6,309 |
| 2024-01-19 | 75.000 | 75.160 | 74.360 | 74.500 | 50.204 | 3,135 |
| 2024-01-18 | 74.930 | 75.160 | 74.800 | 75.000 | 50.541 | 3,785 |
| 2024-01-17 | 75.500 | 75.500 | 74.850 | 74.920 | 50.487 | 3,965 |
| 2024-01-16 | 75.180 | 75.500 | 75.000 | 75.360 | 50.783 | 4,806 |
| 2024-01-15 | 75.700 | 75.880 | 74.910 | 75.180 | 50.662 | 5,013 |
| 2024-01-12 | 75.930 | 75.930 | 74.800 | 75.500 | 50.878 | 3,919 |
| 2024-01-11 | 75.610 | 76.310 | 74.650 | 75.230 | 50.696 | 4,760 |
| 2024-01-10 | 75.000 | 75.620 | 74.930 | 75.610 | 50.952 | 2,806 |
| 2024-01-09 | 77.000 | 77.000 | 74.780 | 75.000 | 50.541 | 6,217 |
| 2024-01-08 | 76.850 | 78.480 | 76.670 | 77.460 | 52.199 | 11,307 |
| 2024-01-05 | 76.690 | 76.880 | 76.200 | 76.870 | 51.127 | 3,894 |
| 2024-01-04 | 76.000 | 76.890 | 75.790 | 76.370 | 50.795 | 4,698 |
| 2024-01-03 | 76.000 | 76.000 | 75.820 | 76.000 | 50.548 | 10,128 |
| 2024-01-02 | 76.000 | 76.000 | 75.640 | 75.990 | 50.542 | 4,492 |
| 2023-12-28 | 76.000 | 76.000 | 75.500 | 76.000 | 50.548 | 5,139 |
| 2023-12-27 | 76.000 | 76.000 | 75.800 | 76.000 | 50.548 | 7,085 |
| 2023-12-26 | 74.000 | 76.000 | 74.000 | 75.980 | 50.535 | 5,308 |
| 2023-12-22 | 73.650 | 73.980 | 73.420 | 73.970 | 49.198 | 3,453 |
| 2023-12-21 | 72.670 | 73.940 | 72.110 | 73.650 | 48.985 | 5,052 |
| 2023-12-20 | 71.990 | 72.710 | 71.570 | 72.670 | 48.334 | 4,662 |
| 2023-12-19 | 70.100 | 72.180 | 70.100 | 71.500 | 47.555 | 5,450 |
| 2023-12-18 | 69.920 | 70.250 | 69.130 | 70.000 | 46.558 | 7,838 |
| 2023-12-15 | 68.580 | 69.500 | 68.580 | 69.200 | 46.026 | 4,212 |
| 2023-12-14 | 69.180 | 69.640 | 68.300 | 68.580 | 45.613 | 10,977 |
| 2023-12-13 | 68.900 | 69.940 | 68.500 | 68.500 | 45.560 | 6,928 |
| 2023-12-12 | 69.000 | 69.190 | 68.610 | 68.720 | 45.706 | 6,708 |
| 2023-12-11 | 69.500 | 70.180 | 68.500 | 68.500 | 45.560 | 7,597 |
| 2023-12-08 | 71.600 | 71.600 | 69.000 | 70.200 | 46.691 | 18,208 |
| 2023-12-07 | 73.470 | 73.990 | 72.450 | 72.450 | 48.187 | 12,168 |
| 2023-12-06 | 74.010 | 74.010 | 72.630 | 73.200 | 48.021 | 6,232 |
| 2023-12-05 | 75.680 | 75.680 | 73.430 | 73.430 | 48.172 | 4,873 |
| 2023-12-04 | 76.010 | 76.010 | 73.660 | 74.960 | 49.176 | 9,177 |
| 2023-12-01 | 77.000 | 77.000 | 73.010 | 76.010 | 49.865 | 13,730 |
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.