Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 50.880 | 50.880 | 49.630 | 50.020 | 41.204 | 636 |
| 2025-05-12 | 51.000 | 51.140 | 48.650 | 49.500 | 40.776 | 6,525 |
| 2025-05-09 | 50.880 | 51.080 | 49.680 | 51.000 | 42.011 | 1,501 |
| 2025-05-08 | 52.490 | 52.490 | 49.520 | 50.850 | 41.888 | 10,767 |
| 2025-05-07 | 53.030 | 53.030 | 51.780 | 51.950 | 42.250 | 2,416 |
| 2025-05-06 | 52.780 | 52.990 | 51.520 | 52.990 | 43.096 | 5,061 |
| 2025-05-05 | 52.010 | 53.670 | 51.530 | 52.780 | 42.925 | 5,689 |
| 2025-05-02 | 51.040 | 52.850 | 51.030 | 52.220 | 42.470 | 2,470 |
| 2025-04-30 | 52.770 | 52.920 | 50.840 | 52.070 | 42.348 | 2,198 |
| 2025-04-29 | 51.310 | 52.790 | 50.820 | 51.400 | 41.803 | 1,662 |
| 2025-04-28 | 52.860 | 52.860 | 50.280 | 50.780 | 41.298 | 2,381 |
| 2025-04-25 | 51.000 | 52.940 | 50.600 | 50.600 | 41.152 | 2,917 |
| 2025-04-24 | 50.880 | 51.240 | 50.160 | 50.600 | 41.152 | 5,095 |
| 2025-04-23 | 50.010 | 50.990 | 50.010 | 50.260 | 40.876 | 1,487 |
| 2025-04-22 | 50.090 | 50.820 | 49.880 | 50.360 | 40.957 | 806 |
| 2025-04-17 | 51.200 | 51.200 | 50.080 | 50.080 | 40.729 | 1,694 |
| 2025-04-16 | 50.720 | 51.250 | 49.780 | 50.500 | 41.071 | 3,284 |
| 2025-04-15 | 51.400 | 51.400 | 49.300 | 50.710 | 41.242 | 1,427 |
| 2025-04-14 | 49.440 | 51.980 | 49.440 | 50.890 | 41.388 | 2,435 |
| 2025-04-11 | 50.050 | 52.270 | 49.290 | 50.000 | 40.664 | 3,980 |
| 2025-04-10 | 50.880 | 51.700 | 49.430 | 50.050 | 40.705 | 2,030 |
| 2025-04-09 | 51.390 | 51.890 | 48.710 | 50.430 | 41.014 | 5,102 |
| 2025-04-08 | 51.540 | 52.000 | 49.600 | 50.900 | 41.396 | 7,850 |
| 2025-04-07 | 51.000 | 51.150 | 50.140 | 51.070 | 41.534 | 2,774 |
| 2025-04-04 | 51.000 | 52.170 | 50.300 | 50.960 | 40.916 | 4,338 |
| 2025-04-03 | 52.080 | 52.080 | 50.100 | 51.360 | 41.237 | 2,750 |
| 2025-04-02 | 50.580 | 52.460 | 50.580 | 50.940 | 40.900 | 1,472 |
| 2025-04-01 | 51.480 | 52.490 | 50.180 | 50.480 | 40.531 | 1,771 |
| 2025-03-31 | 51.790 | 51.820 | 51.180 | 51.500 | 41.350 | 708 |
| 2025-03-28 | 51.880 | 52.190 | 51.040 | 51.840 | 41.623 | 932 |
| 2025-03-27 | 51.100 | 52.800 | 50.310 | 51.410 | 41.278 | 7,306 |
| 2025-03-26 | 51.260 | 52.900 | 50.980 | 51.970 | 41.727 | 3,963 |
| 2025-03-25 | 51.500 | 51.500 | 50.830 | 51.260 | 41.157 | 2,434 |
| 2025-03-24 | 51.270 | 51.500 | 50.210 | 51.380 | 41.253 | 1,885 |
| 2025-03-21 | 51.100 | 51.500 | 50.150 | 51.220 | 41.125 | 2,777 |
| 2025-03-20 | 50.810 | 51.430 | 50.810 | 51.100 | 41.029 | 310 |
| 2025-03-19 | 50.560 | 51.480 | 50.100 | 51.450 | 41.310 | 2,648 |
| 2025-03-18 | 50.310 | 51.440 | 50.310 | 50.550 | 40.587 | 763 |
| 2025-03-17 | 51.220 | 51.340 | 49.460 | 50.100 | 40.226 | 3,061 |
| 2025-03-14 | 50.490 | 52.390 | 50.490 | 51.200 | 41.109 | 1,297 |
| 2025-03-13 | 49.030 | 50.350 | 49.030 | 50.190 | 40.298 | 2,897 |
| 2025-03-12 | 49.780 | 50.490 | 48.530 | 49.660 | 39.872 | 1,205 |
| 2025-03-11 | 50.230 | 51.390 | 49.900 | 50.420 | 40.483 | 2,183 |
| 2025-03-10 | 50.220 | 50.230 | 49.710 | 49.870 | 39.527 | 808 |
| 2025-03-07 | 49.710 | 50.880 | 49.700 | 50.220 | 39.805 | 2,205 |
| 2025-03-06 | 49.740 | 50.960 | 49.450 | 49.700 | 39.392 | 1,586 |
| 2025-03-05 | 50.150 | 51.000 | 49.700 | 50.360 | 39.916 | 1,862 |
| 2025-02-28 | 51.000 | 51.000 | 48.500 | 50.930 | 40.367 | 1,187 |
| 2025-02-27 | 47.600 | 50.500 | 47.100 | 49.540 | 39.266 | 6,368 |
| 2025-02-26 | 47.280 | 48.110 | 47.020 | 47.510 | 37.657 | 4,151 |
| 2025-02-25 | 47.340 | 47.340 | 46.600 | 47.200 | 37.411 | 1,040 |
| 2025-02-24 | 47.950 | 49.600 | 46.200 | 46.700 | 37.015 | 3,027 |
| 2025-02-21 | 47.650 | 48.470 | 46.930 | 47.470 | 37.625 | 2,632 |
| 2025-02-20 | 47.970 | 48.010 | 47.180 | 47.650 | 37.768 | 655 |
| 2025-02-19 | 47.500 | 48.800 | 46.670 | 47.490 | 37.641 | 1,822 |
| 2025-02-18 | 46.200 | 47.420 | 44.840 | 47.000 | 37.252 | 842 |
| 2025-02-17 | 45.420 | 47.510 | 44.700 | 46.200 | 36.618 | 1,862 |
| 2025-02-14 | 45.140 | 45.870 | 43.520 | 44.860 | 35.556 | 4,031 |
| 2025-02-13 | 44.590 | 45.920 | 43.050 | 44.670 | 35.406 | 5,202 |
| 2025-02-12 | 45.960 | 45.960 | 43.500 | 44.550 | 35.311 | 4,955 |
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.