Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 49.730 | 49.890 | 49.250 | 49.600 | 43.607 | 1,457 |
| 2025-10-28 | 50.120 | 50.250 | 49.400 | 49.740 | 43.730 | 1,644 |
| 2025-10-27 | 49.990 | 50.790 | 49.210 | 49.630 | 43.633 | 2,398 |
| 2025-10-24 | 50.000 | 50.080 | 49.270 | 49.790 | 43.774 | 761 |
| 2025-10-23 | 49.510 | 50.100 | 49.010 | 50.100 | 44.046 | 737 |
| 2025-10-22 | 49.860 | 49.950 | 48.550 | 49.000 | 43.079 | 4,001 |
| 2025-10-21 | 50.000 | 50.310 | 49.230 | 49.860 | 43.835 | 2,890 |
| 2025-10-20 | 50.000 | 50.370 | 49.550 | 50.000 | 43.958 | 2,761 |
← NewerPage 5 of 5 · 248 trading days
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.