Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	46.000	47.530	43.280	45.980	36.444	5,525
2025-02-10	46.260	46.270	43.890	46.000	36.460	3,968
2025-02-07	45.060	47.170	45.060	46.450	36.817	3,344
2025-02-06	45.010	47.480	45.000	45.280	35.398	5,214
2025-02-05	47.640	47.640	45.000	45.000	35.179	6,016
2025-02-04	47.950	48.280	45.400	46.430	36.297	4,398
2025-02-03	47.050	48.480	46.010	48.250	37.720	1,446
2025-01-31	45.950	48.480	45.950	47.050	36.781	2,089
2025-01-30	46.080	48.500	45.010	45.950	35.922	3,527
2025-01-29	48.010	49.460	45.000	45.010	35.187	6,839
2025-01-28	45.870	48.500	45.210	47.410	37.063	7,054
2025-01-27	47.740	47.740	45.020	46.800	36.586	1,343
2025-01-24	48.530	48.530	45.430	47.720	37.305	2,730
2025-01-23	48.640	48.640	45.230	48.160	37.649	2,864
2025-01-22	48.800	48.980	46.900	48.640	38.024	3,278
2025-01-21	49.550	49.550	48.080	48.800	38.150	717
2025-01-20	48.060	49.550	46.910	49.550	38.736	4,377
2025-01-17	48.200	48.980	46.800	48.060	37.571	2,621
2025-01-16	45.850	49.780	45.850	48.200	37.680	7,894
2025-01-15	45.630	47.860	45.090	46.090	36.031	4,035
2025-01-14	45.010	45.630	45.000	45.000	35.179	2,278
2025-01-13	45.010	45.490	45.000	45.000	35.179	1,074
2025-01-10	43.550	45.650	43.550	45.090	35.249	4,141
2025-01-09	44.010	44.550	42.110	43.430	33.952	3,452
2025-01-08	44.130	44.400	43.080	44.340	34.663	2,795
2025-01-07	44.000	44.430	42.600	44.420	34.256	2,664
2025-01-06	43.880	44.500	43.170	43.630	33.647	3,139
2025-01-03	43.740	43.880	43.180	43.700	33.701	1,425
2025-01-02	43.500	44.470	43.490	43.730	33.724	2,009
2024-12-30	41.550	44.640	41.200	43.490	33.539	4,264
2024-12-27	40.430	42.800	40.020	41.740	32.190	6,081
2024-12-26	40.000	40.100	39.000	40.020	30.863	5,397
2024-12-23	39.100	40.450	38.090	40.050	30.886	5,363
2024-12-20	38.260	39.600	37.170	38.980	30.061	5,024
2024-12-19	38.020	39.630	37.110	37.970	29.282	4,792
2024-12-18	39.880	39.880	38.000	38.000	29.305	7,513
2024-12-17	39.330	40.360	39.330	39.520	30.478	4,549
2024-12-16	39.460	40.400	39.300	39.660	30.586	2,346
2024-12-13	39.700	40.330	39.300	39.550	30.501	6,888
2024-12-12	40.200	40.340	39.370	39.620	30.555	2,255
2024-12-11	41.170	41.170	39.320	40.200	31.002	6,074
2024-12-10	39.230	42.790	39.230	40.200	31.002	9,975
2024-12-09	41.700	43.720	39.200	40.010	30.855	9,237
2024-12-06	42.290	42.800	41.500	42.460	32.745	3,878
2024-12-05	42.770	42.900	42.000	42.300	32.174	3,321
2024-12-04	42.120	42.940	41.850	42.460	32.296	2,603
2024-12-03	42.610	44.180	42.110	42.400	32.250	5,787
2024-12-02	44.730	45.700	42.510	42.530	32.349	6,112
2024-11-29	44.440	45.530	43.650	44.280	33.680	5,575
2024-11-28	44.500	46.000	44.000	44.000	33.467	2,814
2024-11-27	44.410	44.610	43.130	44.500	33.848	3,170
2024-11-26	43.360	44.300	43.100	44.000	33.467	3,831
2024-11-25	43.380	43.660	42.030	43.360	32.980	2,172
2024-11-22	42.650	44.190	42.650	43.260	32.904	2,960
2024-11-21	42.810	43.690	41.400	42.930	32.653	4,525
2024-11-19	42.470	43.310	41.200	42.500	32.326	8,360
2024-11-18	43.800	44.220	41.510	42.470	32.303	7,469
2024-11-14	45.040	46.520	43.010	43.800	33.315	9,444
2024-11-13	45.930	45.930	44.750	44.990	34.220	1,896
2024-11-12	45.560	47.440	45.230	45.930	34.935	3,987

← NewerPage 8 of 13 · 721 trading daysOlder →

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.