Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 50.300 | 51.140 | 50.060 | 50.610 | 42.782 | 467 |
| 2025-08-05 | 50.260 | 51.180 | 50.240 | 50.650 | 42.816 | 1,255 |
| 2025-08-04 | 51.090 | 51.140 | 50.120 | 50.940 | 43.061 | 1,515 |
| 2025-08-01 | 50.360 | 51.310 | 50.070 | 51.130 | 43.222 | 2,344 |
| 2025-07-31 | 50.310 | 50.620 | 50.300 | 50.360 | 42.571 | 1,686 |
| 2025-07-30 | 50.600 | 50.620 | 50.310 | 50.600 | 42.774 | 388 |
| 2025-07-29 | 50.810 | 50.810 | 50.310 | 50.620 | 42.791 | 206 |
| 2025-07-28 | 51.030 | 51.030 | 50.300 | 50.300 | 42.520 | 1,187 |
| 2025-07-25 | 51.240 | 51.240 | 50.510 | 50.980 | 43.095 | 392 |
| 2025-07-24 | 50.910 | 50.910 | 50.250 | 50.840 | 42.977 | 1,072 |
| 2025-07-23 | 50.160 | 51.180 | 50.050 | 51.000 | 43.112 | 3,914 |
| 2025-07-22 | 50.160 | 50.980 | 50.110 | 50.980 | 43.095 | 1,638 |
| 2025-07-21 | 51.280 | 51.280 | 50.100 | 50.100 | 42.351 | 1,029 |
| 2025-07-18 | 51.290 | 51.290 | 50.550 | 50.550 | 42.732 | 1,546 |
| 2025-07-17 | 51.270 | 51.300 | 50.480 | 51.190 | 43.273 | 3,638 |
| 2025-07-16 | 51.520 | 51.550 | 50.310 | 50.780 | 42.926 | 972 |
| 2025-07-15 | 50.960 | 51.980 | 50.190 | 51.220 | 43.298 | 1,607 |
| 2025-07-14 | 51.120 | 52.090 | 50.610 | 52.000 | 43.957 | 1,465 |
| 2025-07-11 | 50.940 | 52.180 | 50.600 | 50.600 | 42.774 | 532 |
| 2025-07-10 | 51.490 | 52.780 | 50.460 | 51.890 | 43.864 | 2,788 |
| 2025-07-09 | 51.320 | 51.990 | 50.080 | 51.490 | 43.526 | 2,272 |
| 2025-07-08 | 51.510 | 53.120 | 51.000 | 51.320 | 43.382 | 3,062 |
| 2025-07-07 | 51.940 | 51.940 | 51.320 | 51.590 | 43.611 | 671 |
| 2025-07-04 | 51.840 | 51.940 | 51.000 | 51.940 | 43.348 | 1,817 |
| 2025-07-03 | 51.000 | 51.890 | 51.000 | 51.840 | 43.264 | 1,008 |
| 2025-07-02 | 50.910 | 51.400 | 50.900 | 50.900 | 42.480 | 2,137 |
| 2025-07-01 | 51.400 | 51.400 | 50.900 | 51.330 | 42.838 | 884 |
| 2025-06-30 | 50.380 | 51.340 | 50.380 | 51.340 | 42.847 | 2,396 |
| 2025-06-27 | 50.210 | 51.200 | 50.210 | 50.980 | 42.546 | 1,716 |
| 2025-06-26 | 50.730 | 51.110 | 50.110 | 50.980 | 42.546 | 1,674 |
| 2025-06-25 | 50.390 | 50.740 | 50.030 | 50.740 | 42.346 | 553 |
| 2025-06-24 | 49.700 | 50.480 | 49.700 | 50.390 | 42.054 | 2,830 |
| 2025-06-23 | 50.300 | 50.370 | 49.900 | 50.300 | 41.979 | 1,085 |
| 2025-06-20 | 50.190 | 50.390 | 49.970 | 50.300 | 41.979 | 2,020 |
| 2025-06-18 | 50.390 | 50.400 | 49.960 | 50.200 | 41.895 | 642 |
| 2025-06-17 | 50.060 | 50.590 | 49.990 | 50.400 | 42.062 | 2,251 |
| 2025-06-16 | 50.030 | 51.000 | 50.000 | 50.050 | 41.770 | 2,235 |
| 2025-06-13 | 49.650 | 52.000 | 49.490 | 51.000 | 42.563 | 3,400 |
| 2025-06-12 | 49.340 | 50.120 | 49.330 | 49.990 | 41.720 | 899 |
| 2025-06-11 | 50.080 | 50.080 | 49.300 | 50.070 | 41.787 | 1,062 |
| 2025-06-10 | 49.250 | 50.140 | 49.200 | 49.950 | 41.687 | 2,004 |
| 2025-06-09 | 49.750 | 50.890 | 48.530 | 50.040 | 41.762 | 2,708 |
| 2025-06-06 | 51.440 | 51.610 | 49.840 | 50.950 | 42.521 | 1,660 |
| 2025-06-05 | 51.090 | 52.490 | 50.000 | 50.900 | 41.929 | 4,327 |
| 2025-06-04 | 50.820 | 51.090 | 50.230 | 51.090 | 42.085 | 2,593 |
| 2025-06-03 | 50.100 | 51.110 | 49.900 | 50.830 | 41.871 | 2,639 |
| 2025-06-02 | 50.790 | 51.090 | 49.260 | 49.990 | 41.179 | 4,523 |
| 2025-05-30 | 50.630 | 50.870 | 49.800 | 50.290 | 41.426 | 1,938 |
| 2025-05-29 | 51.180 | 51.180 | 49.710 | 49.760 | 40.990 | 6,032 |
| 2025-05-28 | 50.510 | 51.180 | 50.510 | 51.180 | 42.159 | 340 |
| 2025-05-27 | 50.750 | 51.190 | 49.930 | 50.540 | 41.632 | 2,865 |
| 2025-05-26 | 51.000 | 51.490 | 50.010 | 50.010 | 41.196 | 3,568 |
| 2025-05-23 | 51.090 | 51.130 | 50.850 | 51.000 | 42.011 | 789 |
| 2025-05-22 | 51.140 | 51.240 | 50.610 | 50.800 | 41.846 | 1,173 |
| 2025-05-21 | 51.670 | 51.670 | 50.830 | 51.080 | 42.077 | 1,484 |
| 2025-05-20 | 51.810 | 51.900 | 50.770 | 51.200 | 42.176 | 3,284 |
| 2025-05-19 | 51.870 | 51.880 | 51.280 | 51.800 | 42.670 | 434 |
| 2025-05-16 | 51.920 | 51.920 | 50.600 | 51.810 | 42.678 | 2,751 |
| 2025-05-15 | 50.750 | 51.300 | 50.350 | 50.990 | 42.003 | 1,942 |
| 2025-05-14 | 49.920 | 50.820 | 49.920 | 50.660 | 41.731 | 653 |
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.