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 |
| 2025-10-17 | 50.610 | 50.890 | 49.840 | 50.160 | 44.099 | 1,091 |
| 2025-10-16 | 50.320 | 50.990 | 49.840 | 50.100 | 44.046 | 3,549 |
| 2025-10-15 | 50.500 | 51.100 | 49.940 | 50.300 | 44.222 | 4,979 |
| 2025-10-14 | 50.960 | 51.120 | 50.110 | 50.500 | 44.398 | 1,375 |
| 2025-10-13 | 50.820 | 51.130 | 50.070 | 51.030 | 44.864 | 2,025 |
| 2025-10-10 | 50.630 | 51.300 | 50.440 | 50.440 | 44.345 | 2,090 |
| 2025-10-09 | 51.120 | 51.400 | 50.460 | 50.630 | 44.512 | 1,873 |
| 2025-10-08 | 51.500 | 51.500 | 50.050 | 50.650 | 44.530 | 2,527 |
| 2025-10-07 | 51.720 | 51.720 | 51.250 | 51.600 | 45.365 | 602 |
| 2025-10-06 | 51.880 | 51.880 | 51.170 | 51.590 | 44.758 | 1,085 |
| 2025-10-03 | 51.380 | 51.670 | 51.370 | 51.640 | 44.802 | 904 |
| 2025-10-02 | 51.190 | 51.440 | 51.190 | 51.380 | 44.576 | 1,055 |
| 2025-10-01 | 51.200 | 51.200 | 51.150 | 51.190 | 44.411 | 542 |
| 2025-09-30 | 51.020 | 51.200 | 51.000 | 51.190 | 44.411 | 2,071 |
| 2025-09-29 | 51.200 | 51.200 | 50.800 | 51.060 | 44.298 | 774 |
| 2025-09-26 | 51.180 | 51.180 | 51.030 | 51.150 | 44.377 | 259 |
| 2025-09-25 | 51.100 | 51.200 | 50.650 | 51.150 | 44.377 | 2,076 |
| 2025-09-24 | 50.660 | 51.100 | 50.660 | 51.100 | 44.333 | 572 |
| 2025-09-23 | 51.090 | 51.090 | 50.650 | 51.070 | 44.307 | 2,215 |
| 2025-09-22 | 51.200 | 51.200 | 50.700 | 51.000 | 44.246 | 853 |
| 2025-09-19 | 51.200 | 51.200 | 51.000 | 51.200 | 44.420 | 745 |
| 2025-09-18 | 51.060 | 51.370 | 50.580 | 51.200 | 44.420 | 3,221 |
| 2025-09-17 | 51.430 | 51.440 | 51.040 | 51.050 | 44.290 | 1,179 |
| 2025-09-16 | 51.560 | 51.560 | 51.290 | 51.440 | 44.628 | 489 |
| 2025-09-15 | 51.830 | 51.830 | 51.230 | 51.560 | 44.732 | 1,937 |
| 2025-09-12 | 50.900 | 51.920 | 50.890 | 51.830 | 44.966 | 5,473 |
| 2025-09-11 | 51.000 | 52.090 | 50.800 | 51.040 | 44.281 | 2,097 |
| 2025-09-10 | 51.440 | 51.440 | 50.850 | 51.000 | 44.246 | 1,612 |
| 2025-09-09 | 51.640 | 51.640 | 50.630 | 51.440 | 44.628 | 1,080 |
| 2025-09-08 | 51.500 | 52.190 | 51.000 | 51.800 | 44.940 | 1,817 |
| 2025-09-05 | 51.760 | 52.120 | 51.520 | 52.120 | 45.218 | 1,884 |
| 2025-09-04 | 51.400 | 51.700 | 51.100 | 51.700 | 44.281 | 2,357 |
| 2025-09-03 | 51.020 | 51.420 | 50.800 | 51.400 | 44.024 | 683 |
| 2025-09-02 | 51.190 | 51.460 | 50.960 | 51.430 | 44.050 | 459 |
| 2025-09-01 | 50.240 | 51.440 | 50.240 | 51.190 | 43.844 | 1,445 |
| 2025-08-29 | 51.290 | 51.290 | 50.530 | 51.190 | 43.844 | 3,470 |
| 2025-08-28 | 51.050 | 51.200 | 50.570 | 51.010 | 43.690 | 1,125 |
| 2025-08-27 | 51.270 | 51.290 | 50.290 | 51.190 | 43.844 | 3,972 |
| 2025-08-26 | 51.340 | 51.340 | 50.270 | 51.080 | 43.750 | 1,908 |
| 2025-08-25 | 51.560 | 51.560 | 50.280 | 50.280 | 43.065 | 4,193 |
| 2025-08-22 | 51.590 | 51.590 | 50.680 | 51.490 | 44.101 | 1,369 |
| 2025-08-21 | 51.040 | 51.990 | 50.700 | 51.030 | 43.707 | 579 |
| 2025-08-20 | 52.450 | 52.790 | 50.800 | 51.030 | 43.707 | 3,613 |
| 2025-08-19 | 52.820 | 52.820 | 50.710 | 51.820 | 44.384 | 3,867 |
| 2025-08-18 | 50.580 | 53.000 | 50.580 | 51.500 | 44.110 | 2,243 |
| 2025-08-15 | 50.990 | 52.480 | 50.150 | 51.160 | 43.819 | 4,291 |
| 2025-08-14 | 50.880 | 51.870 | 50.500 | 50.900 | 43.596 | 2,400 |
| 2025-08-13 | 51.110 | 52.000 | 50.380 | 50.670 | 43.399 | 2,456 |
| 2025-08-12 | 49.850 | 50.980 | 49.060 | 50.970 | 43.656 | 7,069 |
| 2025-08-11 | 50.800 | 51.130 | 49.580 | 50.500 | 43.253 | 2,026 |
| 2025-08-08 | 49.990 | 50.800 | 49.020 | 50.000 | 42.825 | 4,201 |
| 2025-08-07 | 50.190 | 51.050 | 50.050 | 50.980 | 43.664 | 3,390 |
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.