Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 56.000 | 56.000 | 54.460 | 55.050 | 50.338 | 2,378 |
| 2026-01-27 | 55.010 | 56.970 | 54.110 | 56.000 | 51.207 | 8,476 |
| 2026-01-26 | 54.860 | 56.180 | 54.050 | 56.180 | 51.371 | 5,289 |
| 2026-01-23 | 55.000 | 55.290 | 53.920 | 54.870 | 50.173 | 2,974 |
| 2026-01-22 | 54.640 | 55.020 | 53.030 | 55.020 | 50.310 | 5,482 |
| 2026-01-21 | 54.860 | 55.300 | 52.980 | 54.650 | 49.972 | 8,931 |
| 2026-01-20 | 53.050 | 55.290 | 53.050 | 54.220 | 49.579 | 2,069 |
| 2026-01-19 | 54.000 | 54.000 | 52.260 | 53.500 | 48.921 | 3,273 |
| 2026-01-16 | 55.460 | 55.460 | 52.200 | 52.640 | 48.134 | 3,055 |
| 2026-01-15 | 55.240 | 55.490 | 53.120 | 54.000 | 49.378 | 4,009 |
| 2026-01-14 | 54.520 | 55.500 | 54.520 | 55.250 | 50.521 | 280 |
| 2026-01-13 | 55.000 | 55.930 | 53.070 | 55.490 | 50.740 | 3,811 |
| 2026-01-12 | 54.400 | 56.400 | 53.870 | 54.430 | 49.771 | 4,223 |
| 2026-01-09 | 55.900 | 55.900 | 53.550 | 54.420 | 49.762 | 1,565 |
| 2026-01-08 | 55.920 | 56.560 | 53.520 | 55.150 | 50.429 | 5,983 |
| 2026-01-07 | 54.850 | 56.550 | 53.590 | 54.920 | 49.597 | 2,832 |
| 2026-01-06 | 53.480 | 57.010 | 51.520 | 54.490 | 49.209 | 5,307 |
| 2026-01-05 | 53.800 | 54.000 | 52.900 | 53.640 | 48.441 | 3,391 |
| 2026-01-02 | 53.350 | 53.990 | 51.180 | 53.900 | 48.676 | 3,254 |
| 2025-12-30 | 53.960 | 53.960 | 52.510 | 52.820 | 47.701 | 1,001 |
| 2025-12-29 | 52.200 | 54.690 | 51.700 | 52.230 | 47.168 | 7,070 |
| 2025-12-26 | 51.930 | 52.200 | 51.010 | 52.200 | 47.141 | 3,751 |
| 2025-12-23 | 51.920 | 51.940 | 50.570 | 51.940 | 46.906 | 1,681 |
| 2025-12-22 | 51.910 | 51.960 | 50.000 | 51.500 | 46.509 | 4,890 |
| 2025-12-19 | 51.890 | 52.000 | 50.810 | 51.910 | 46.879 | 1,923 |
| 2025-12-18 | 51.890 | 51.890 | 50.920 | 51.780 | 46.762 | 1,580 |
| 2025-12-17 | 51.780 | 52.250 | 50.300 | 51.900 | 46.870 | 7,413 |
| 2025-12-16 | 51.320 | 51.570 | 50.240 | 51.000 | 46.057 | 6,345 |
| 2025-12-15 | 50.950 | 51.500 | 50.810 | 51.320 | 46.346 | 3,627 |
| 2025-12-12 | 50.930 | 50.950 | 50.250 | 50.950 | 46.012 | 854 |
| 2025-12-11 | 51.530 | 51.540 | 50.610 | 50.930 | 45.994 | 336 |
| 2025-12-10 | 50.450 | 51.590 | 49.530 | 50.190 | 45.326 | 3,135 |
| 2025-12-09 | 50.900 | 51.870 | 50.370 | 50.450 | 45.560 | 1,982 |
| 2025-12-08 | 50.070 | 52.420 | 49.800 | 50.700 | 45.786 | 3,639 |
| 2025-12-05 | 50.900 | 51.130 | 49.830 | 51.100 | 46.147 | 3,188 |
| 2025-12-04 | 50.760 | 50.890 | 50.360 | 50.890 | 45.344 | 1,625 |
| 2025-12-03 | 50.580 | 50.870 | 50.580 | 50.700 | 45.174 | 1,311 |
| 2025-12-02 | 50.760 | 51.170 | 49.810 | 50.580 | 45.068 | 1,416 |
| 2025-12-01 | 50.500 | 51.480 | 49.530 | 50.760 | 45.228 | 5,443 |
| 2025-11-28 | 50.340 | 50.740 | 49.700 | 50.730 | 45.201 | 2,186 |
| 2025-11-27 | 49.790 | 50.200 | 49.500 | 50.200 | 44.729 | 1,363 |
| 2025-11-26 | 49.810 | 50.300 | 49.170 | 49.780 | 44.355 | 2,886 |
| 2025-11-25 | 50.310 | 50.310 | 49.700 | 50.150 | 44.684 | 916 |
| 2025-11-24 | 50.110 | 50.330 | 49.970 | 50.170 | 44.702 | 725 |
| 2025-11-21 | 50.350 | 50.350 | 50.110 | 50.350 | 44.863 | 543 |
| 2025-11-19 | 50.640 | 50.640 | 50.000 | 50.360 | 44.872 | 1,621 |
| 2025-11-18 | 50.330 | 50.710 | 50.000 | 50.640 | 45.121 | 353 |
| 2025-11-17 | 49.700 | 50.740 | 49.700 | 50.730 | 45.201 | 1,956 |
| 2025-11-14 | 50.890 | 51.000 | 49.690 | 50.000 | 44.551 | 1,701 |
| 2025-11-13 | 50.500 | 51.080 | 49.690 | 50.540 | 45.032 | 1,489 |
| 2025-11-12 | 49.780 | 50.500 | 49.780 | 50.500 | 44.996 | 378 |
| 2025-11-11 | 50.770 | 50.770 | 49.700 | 50.500 | 44.996 | 5,785 |
| 2025-11-10 | 50.400 | 50.460 | 49.370 | 50.460 | 44.961 | 3,005 |
| 2025-11-07 | 51.120 | 51.150 | 50.750 | 51.150 | 45.575 | 2,292 |
| 2025-11-06 | 50.380 | 51.140 | 50.320 | 51.130 | 44.952 | 838 |
| 2025-11-05 | 50.840 | 51.250 | 50.210 | 50.790 | 44.653 | 2,282 |
| 2025-11-04 | 50.080 | 50.980 | 50.080 | 50.840 | 44.697 | 1,491 |
| 2025-11-03 | 49.610 | 51.230 | 49.610 | 50.460 | 44.363 | 1,252 |
| 2025-10-31 | 50.030 | 50.680 | 49.610 | 50.000 | 43.958 | 791 |
| 2025-10-30 | 49.600 | 50.690 | 49.340 | 49.840 | 43.818 | 3,309 |
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.