Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.000	51.500	49.820	49.820	49.147	3,780
2026-07-22	51.480	51.480	49.760	50.590	49.907	4,609
2026-07-21	51.600	51.600	50.020	50.970	50.282	7,984
2026-07-20	51.650	51.650	50.730	51.580	50.884	2,607
2026-07-17	51.540	52.200	51.100	51.630	50.933	1,260
2026-07-16	51.630	52.150	51.200	51.200	50.509	1,522
2026-07-15	51.250	52.350	51.040	51.120	50.430	1,694
2026-07-14	51.850	52.790	51.000	51.250	50.558	2,718
2026-07-13	51.220	51.850	50.840	51.840	51.140	1,776
2026-07-10	51.940	51.940	50.720	51.240	50.548	2,391
2026-07-09	51.990	51.990	50.530	51.950	51.249	1,496
2026-07-08	51.780	52.000	50.080	52.000	51.298	2,290
2026-07-07	51.310	51.480	51.150	51.400	50.706	574
2026-07-06	51.460	51.460	50.910	51.310	49.946	2,481
2026-07-03	51.920	52.180	51.000	51.480	50.112	1,651
2026-07-02	52.000	52.340	51.400	51.730	50.355	4,696
2026-07-01	51.990	52.200	51.400	51.870	50.492	3,769
2026-06-30	51.790	52.000	50.890	51.470	50.102	2,643
2026-06-29	51.200	52.420	50.750	51.270	49.907	9,364
2026-06-26	51.720	52.280	50.850	50.850	49.499	3,367
2026-06-25	51.330	51.930	51.200	51.200	49.839	3,389
2026-06-24	52.480	52.480	50.820	50.820	49.469	5,169
2026-06-23	51.100	52.480	51.100	51.680	50.307	1,751
2026-06-22	51.080	52.800	51.080	52.100	50.715	9,049
2026-06-19	52.370	52.790	51.020	52.000	50.618	3,389
2026-06-18	52.490	52.820	51.410	52.370	50.978	3,886
2026-06-17	51.530	52.830	51.520	52.490	51.095	2,950
2026-06-16	52.500	52.840	51.200	51.530	50.161	4,640
2026-06-15	52.690	52.860	51.850	52.850	51.445	3,396
2026-06-12	52.150	52.770	51.370	52.700	51.299	2,459
2026-06-11	52.170	52.170	51.270	51.950	50.569	1,362
2026-06-10	51.880	52.910	51.110	51.950	50.569	1,492
2026-06-09	50.780	52.960	50.780	52.960	51.553	3,160
2026-06-08	52.590	53.180	51.480	52.600	51.202	3,525
2026-06-05	51.160	52.060	51.150	52.060	50.015	2,815
2026-06-03	53.430	53.430	51.060	51.060	49.054	8,796
2026-06-02	53.000	53.380	52.280	53.000	50.918	2,147
2026-06-01	52.150	53.340	51.500	52.900	50.822	7,136
2026-05-29	52.840	53.490	52.100	52.100	50.053	2,432
2026-05-28	53.100	53.480	52.230	52.910	50.831	3,959
2026-05-27	53.470	53.470	52.490	53.100	51.014	1,418
2026-05-26	53.790	53.790	53.050	53.500	51.398	602
2026-05-25	53.430	53.820	52.960	53.820	51.705	1,835
2026-05-22	53.400	53.400	52.900	52.900	50.822	892
2026-05-21	53.160	53.660	52.790	53.450	51.350	1,071
2026-05-20	53.820	53.820	52.470	52.470	50.408	5,360
2026-05-19	52.660	53.820	52.660	53.480	51.379	7,818
2026-05-18	53.840	53.840	52.600	53.660	51.552	3,939
2026-05-15	53.850	53.850	52.520	53.840	51.725	2,676
2026-05-14	52.630	53.880	52.330	53.690	51.580	3,718
2026-05-13	52.930	54.400	52.190	52.650	50.581	3,663
2026-05-12	52.890	53.800	52.030	52.950	50.870	4,235
2026-05-11	53.190	53.690	52.050	53.100	51.014	3,746
2026-05-08	53.640	54.190	53.370	53.940	51.821	1,890
2026-05-07	54.240	54.250	53.050	54.180	51.398	2,466
2026-05-06	54.330	54.330	53.210	54.260	51.474	11,489
2026-05-05	54.720	54.780	54.010	54.010	51.237	3,767
2026-05-04	54.760	54.780	54.170	54.720	51.910	1,308
2026-04-30	55.260	55.260	54.160	54.760	51.948	4,129
2026-04-29	54.470	55.450	54.150	54.160	51.379	11,379

← NewerPage 2 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.