Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	54.470	55.460	54.100	54.410	51.616	2,882
2026-04-27	54.110	54.700	54.080	54.400	51.607	878
2026-04-24	54.240	54.690	54.060	54.400	51.607	1,165
2026-04-23	54.230	54.810	54.050	54.240	51.455	4,019
2026-04-22	54.990	54.990	54.100	54.230	51.445	4,899
2026-04-20	54.410	55.170	54.130	54.130	51.351	6,171
2026-04-17	54.110	55.190	54.110	54.200	51.417	2,355
2026-04-16	54.220	55.170	54.040	54.060	51.284	7,475
2026-04-15	55.180	55.640	54.050	54.210	51.426	5,077
2026-04-14	54.110	55.860	54.110	54.200	51.417	5,326
2026-04-13	54.010	55.860	54.010	54.970	52.147	5,256
2026-04-10	54.550	55.810	54.000	54.560	51.758	9,251
2026-04-09	54.800	55.990	54.050	54.700	51.891	6,666
2026-04-08	55.710	56.070	54.150	55.110	52.280	7,387
2026-04-07	55.710	56.730	54.460	55.150	51.673	4,229
2026-04-06	54.370	55.550	54.280	55.150	51.673	4,874
2026-04-02	55.350	56.190	54.000	55.480	51.982	4,481
2026-04-01	56.380	56.380	55.100	55.350	51.860	2,533
2026-03-31	55.380	56.430	55.050	56.200	52.657	2,834
2026-03-30	55.070	56.750	55.070	55.380	51.889	3,233
2026-03-27	55.850	56.980	55.050	55.050	51.579	5,383
2026-03-26	56.760	56.760	55.700	56.390	52.835	2,615
2026-03-25	55.950	56.960	55.520	56.200	52.657	9,362
2026-03-24	56.400	57.380	55.540	56.100	52.563	3,724
2026-03-23	56.480	57.940	55.440	56.400	52.844	7,435
2026-03-20	56.810	57.320	55.430	55.810	52.291	3,843
2026-03-19	56.120	57.460	55.600	56.320	52.769	4,856
2026-03-18	56.940	57.920	56.300	56.530	52.966	2,186
2026-03-17	57.520	57.890	56.170	56.950	53.360	7,331
2026-03-16	55.840	57.970	55.840	56.970	53.378	3,824
2026-03-13	55.720	58.000	55.720	56.700	53.125	5,367
2026-03-12	56.400	57.400	55.130	56.120	52.582	6,106
2026-03-11	55.840	59.960	55.070	56.420	52.863	9,975
2026-03-10	55.700	56.000	55.460	55.680	52.170	2,472
2026-03-09	57.310	57.310	54.030	55.700	52.188	4,399
2026-03-06	56.790	57.320	56.000	56.880	53.294	3,644
2026-03-05	56.780	57.320	55.190	56.830	52.610	6,459
2026-03-04	55.990	57.080	55.130	56.690	52.480	2,843
2026-03-03	55.810	57.320	55.810	56.680	52.471	3,041
2026-03-02	56.990	57.340	55.160	56.800	52.582	7,261
2026-02-27	56.500	56.800	54.800	56.760	52.545	6,932
2026-02-26	55.950	56.590	54.580	56.520	52.323	4,281
2026-02-25	55.970	56.000	54.790	56.000	51.842	3,177
2026-02-24	55.690	56.000	54.160	56.000	51.842	6,520
2026-02-23	54.930	55.930	54.590	55.310	51.203	6,083
2026-02-20	53.950	54.920	53.950	54.920	50.842	2,735
2026-02-19	54.790	54.920	53.660	54.520	50.472	2,033
2026-02-18	54.800	54.920	53.550	54.800	50.731	4,850
2026-02-13	54.310	54.930	53.800	54.660	50.601	3,083
2026-02-12	54.280	54.310	53.680	54.300	50.268	1,915
2026-02-11	54.620	54.620	53.720	54.290	50.259	5,329
2026-02-10	55.110	55.110	54.060	54.620	50.564	2,208
2026-02-09	55.660	55.660	54.500	55.120	51.027	2,709
2026-02-06	56.980	56.980	55.030	55.750	51.610	4,170
2026-02-05	55.360	57.890	55.360	55.510	50.759	2,620
2026-02-04	56.280	56.280	54.830	55.140	50.420	4,843
2026-02-03	57.000	57.980	55.000	55.110	50.393	4,856
2026-02-02	55.640	59.990	55.020	55.860	51.079	3,538
2026-01-30	55.070	55.620	54.360	55.620	50.859	1,772
2026-01-29	55.610	55.620	54.350	55.100	50.384	2,190

← NewerPage 3 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.