Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 46.680 | 46.900 | 45.510 | 45.510 | 34.616 | 1,620 |
| 2024-11-08 | 47.850 | 48.170 | 45.540 | 46.210 | 35.148 | 6,121 |
| 2024-11-07 | 47.610 | 49.900 | 46.610 | 48.180 | 36.647 | 4,901 |
| 2024-11-06 | 48.080 | 49.990 | 47.800 | 48.320 | 36.297 | 1,953 |
| 2024-11-05 | 47.600 | 48.810 | 47.600 | 48.080 | 36.116 | 1,698 |
| 2024-11-04 | 47.540 | 47.750 | 46.690 | 47.750 | 35.869 | 4,276 |
| 2024-11-01 | 47.690 | 47.690 | 46.670 | 47.450 | 35.643 | 3,516 |
| 2024-10-31 | 49.190 | 50.960 | 46.200 | 47.690 | 35.823 | 9,048 |
| 2024-10-30 | 48.490 | 51.090 | 48.000 | 49.190 | 36.950 | 4,299 |
| 2024-10-29 | 48.150 | 48.280 | 47.620 | 48.270 | 36.259 | 1,990 |
| 2024-10-28 | 47.600 | 48.460 | 47.400 | 48.180 | 36.192 | 2,725 |
| 2024-10-25 | 48.360 | 48.500 | 47.330 | 47.880 | 35.966 | 2,045 |
| 2024-10-24 | 48.590 | 48.590 | 47.400 | 47.900 | 35.981 | 3,293 |
| 2024-10-23 | 48.800 | 48.800 | 48.100 | 48.590 | 36.500 | 5,012 |
| 2024-10-22 | 49.570 | 49.900 | 47.070 | 48.800 | 36.657 | 7,152 |
| 2024-10-21 | 49.570 | 49.940 | 48.800 | 49.770 | 37.386 | 3,254 |
| 2024-10-18 | 49.560 | 49.760 | 49.080 | 49.570 | 37.236 | 2,047 |
| 2024-10-17 | 50.120 | 50.310 | 49.060 | 49.060 | 36.853 | 4,115 |
| 2024-10-16 | 50.980 | 51.310 | 49.080 | 50.120 | 37.649 | 10,990 |
| 2024-10-15 | 51.500 | 51.660 | 49.770 | 50.360 | 37.829 | 11,554 |
| 2024-10-14 | 52.100 | 52.490 | 50.000 | 51.660 | 38.806 | 8,108 |
| 2024-10-11 | 52.100 | 52.420 | 51.350 | 52.100 | 39.136 | 4,565 |
| 2024-10-10 | 51.890 | 52.100 | 51.550 | 52.050 | 39.099 | 2,035 |
| 2024-10-09 | 52.360 | 52.360 | 50.500 | 52.000 | 39.061 | 6,662 |
| 2024-10-08 | 52.000 | 52.100 | 50.090 | 51.850 | 38.948 | 6,676 |
| 2024-10-07 | 52.550 | 53.330 | 52.000 | 52.960 | 39.782 | 4,605 |
| 2024-10-04 | 53.530 | 53.720 | 52.500 | 52.510 | 38.963 | 5,116 |
| 2024-10-03 | 54.130 | 54.130 | 52.150 | 53.100 | 39.401 | 2,861 |
| 2024-10-02 | 53.370 | 53.790 | 52.110 | 53.370 | 39.602 | 2,220 |
| 2024-10-01 | 53.400 | 56.200 | 52.700 | 52.700 | 39.104 | 8,616 |
| 2024-09-30 | 53.600 | 53.600 | 52.800 | 53.020 | 39.342 | 4,222 |
| 2024-09-27 | 55.210 | 56.300 | 52.700 | 53.390 | 39.616 | 19,321 |
| 2024-09-26 | 56.210 | 56.630 | 55.100 | 56.400 | 41.850 | 2,568 |
| 2024-09-25 | 56.150 | 56.620 | 55.280 | 56.200 | 41.701 | 3,293 |
| 2024-09-24 | 57.250 | 57.500 | 54.500 | 56.630 | 42.020 | 10,188 |
| 2024-09-23 | 57.950 | 58.980 | 57.250 | 57.250 | 42.481 | 2,730 |
| 2024-09-20 | 58.270 | 59.490 | 57.000 | 57.950 | 43.000 | 5,447 |
| 2024-09-19 | 60.000 | 60.010 | 58.050 | 58.350 | 43.297 | 8,973 |
| 2024-09-18 | 60.340 | 60.780 | 59.500 | 60.000 | 44.521 | 1,445 |
| 2024-09-17 | 59.780 | 60.490 | 59.100 | 59.770 | 44.350 | 3,792 |
| 2024-09-16 | 60.000 | 60.290 | 59.760 | 59.760 | 44.343 | 1,263 |
| 2024-09-13 | 60.440 | 61.260 | 59.700 | 59.710 | 44.306 | 3,697 |
| 2024-09-12 | 59.860 | 62.380 | 59.830 | 60.440 | 44.848 | 4,141 |
| 2024-09-11 | 59.710 | 62.490 | 59.710 | 59.840 | 44.402 | 3,318 |
| 2024-09-10 | 59.980 | 61.980 | 59.680 | 59.740 | 44.328 | 2,533 |
| 2024-09-09 | 61.300 | 61.300 | 59.010 | 59.980 | 44.506 | 4,848 |
| 2024-09-06 | 63.500 | 63.500 | 61.060 | 62.500 | 46.376 | 4,147 |
| 2024-09-05 | 63.550 | 63.600 | 61.020 | 63.000 | 46.250 | 4,043 |
| 2024-09-04 | 63.170 | 63.970 | 63.010 | 63.590 | 46.683 | 2,793 |
| 2024-09-03 | 63.910 | 64.500 | 62.090 | 63.150 | 46.360 | 3,295 |
| 2024-09-02 | 62.000 | 63.980 | 62.000 | 63.150 | 46.360 | 7,800 |
| 2024-08-30 | 61.460 | 61.990 | 61.260 | 61.920 | 45.457 | 1,734 |
| 2024-08-29 | 61.490 | 61.780 | 61.000 | 61.450 | 45.112 | 1,006 |
| 2024-08-28 | 60.090 | 61.970 | 60.090 | 61.490 | 45.141 | 1,587 |
| 2024-08-27 | 59.950 | 62.990 | 59.940 | 61.000 | 44.782 | 6,464 |
| 2024-08-26 | 59.850 | 59.950 | 59.460 | 59.950 | 44.011 | 2,668 |
| 2024-08-23 | 59.670 | 59.850 | 59.450 | 59.850 | 43.937 | 2,907 |
| 2024-08-22 | 59.630 | 59.670 | 58.150 | 59.670 | 43.805 | 3,807 |
| 2024-08-21 | 59.310 | 59.630 | 59.270 | 59.600 | 43.754 | 2,670 |
| 2024-08-20 | 59.290 | 59.310 | 59.000 | 59.300 | 43.534 | 2,127 |
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.