Galapagos Recebiveis Do Agronegocio Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 51.950 | 51.950 | 51.300 | 51.640 | 51.640 | 2,411 |
| 2026-10-16 | 51.950 | 51.950 | 51.300 | 51.950 | 51.950 | 1,537 |
| 2026-10-15 | 51.640 | 52.660 | 51.200 | 51.960 | 51.960 | 2,583 |
| 2026-10-14 | 52.700 | 52.890 | 51.820 | 52.700 | 52.700 | 1,676 |
| 2026-10-13 | 52.520 | 53.000 | 51.820 | 52.700 | 52.700 | 1,686 |
| 2026-10-09 | 52.570 | 52.690 | 51.170 | 52.000 | 52.000 | 3,315 |
| 2026-10-08 | 51.320 | 53.990 | 50.070 | 52.000 | 52.000 | 8,877 |
| 2026-10-07 | 50.090 | 52.900 | 50.090 | 52.000 | 51.320 | 5,723 |
| 2026-10-06 | 49.080 | 50.070 | 49.080 | 50.050 | 49.396 | 1,629 |
| 2026-10-05 | 49.780 | 50.620 | 48.520 | 50.070 | 49.415 | 4,429 |
| 2026-10-02 | 49.270 | 49.820 | 47.470 | 49.770 | 49.770 | 16,842 |
| 2026-10-01 | 48.570 | 49.970 | 47.050 | 48.790 | 48.790 | 3,988 |
| 2026-09-30 | 48.950 | 48.950 | 46.380 | 48.080 | 48.080 | 14,906 |
| 2026-09-29 | 47.030 | 48.970 | 46.660 | 47.550 | 47.550 | 8,159 |
| 2026-09-28 | 46.260 | 47.030 | 46.260 | 46.900 | 46.900 | 5,590 |
| 2026-09-25 | 46.880 | 46.880 | 46.150 | 46.880 | 46.880 | 2,403 |
| 2026-09-24 | 46.940 | 46.940 | 45.800 | 46.720 | 46.720 | 2,200 |
| 2026-09-23 | 46.400 | 46.530 | 46.200 | 46.520 | 46.520 | 647 |
| 2026-09-22 | 46.300 | 46.960 | 45.720 | 46.400 | 46.400 | 4,670 |
| 2026-09-21 | 46.500 | 46.990 | 46.320 | 46.970 | 46.970 | 1,122 |
| 2026-09-18 | 46.880 | 46.980 | 46.060 | 46.980 | 46.980 | 1,858 |
| 2026-09-17 | 45.950 | 46.470 | 45.500 | 46.470 | 46.470 | 4,801 |
| 2026-09-16 | 47.000 | 47.000 | 45.700 | 45.700 | 45.700 | 3,593 |
| 2026-09-15 | 45.700 | 47.000 | 45.310 | 47.000 | 47.000 | 26,099 |
| 2026-09-14 | 46.390 | 46.390 | 45.450 | 45.700 | 45.700 | 4,698 |
| 2026-09-11 | 45.800 | 46.390 | 45.170 | 46.390 | 46.390 | 4,337 |
| 2026-09-10 | 46.240 | 46.240 | 45.360 | 45.790 | 45.790 | 1,260 |
| 2026-09-09 | 46.430 | 47.600 | 44.000 | 46.000 | 46.000 | 9,486 |
| 2026-09-08 | 47.490 | 47.630 | 46.640 | 47.010 | 46.330 | 2,543 |
| 2026-09-04 | 47.340 | 47.340 | 46.680 | 47.210 | 47.210 | 2,762 |
| 2026-09-03 | 47.300 | 48.440 | 46.540 | 47.350 | 47.350 | 2,467 |
| 2026-09-02 | 46.400 | 47.200 | 45.020 | 47.170 | 47.170 | 11,951 |
| 2026-09-01 | 47.190 | 47.550 | 44.460 | 46.480 | 46.480 | 10,023 |
| 2026-08-31 | 46.900 | 47.190 | 46.790 | 47.190 | 47.190 | 8,718 |
| 2026-08-28 | 46.900 | 46.900 | 46.700 | 46.880 | 46.880 | 1,919 |
| 2026-08-27 | 46.890 | 46.900 | 46.600 | 46.890 | 46.890 | 694 |
| 2026-08-26 | 47.180 | 47.180 | 46.520 | 46.900 | 46.900 | 2,817 |
| 2026-08-25 | 47.830 | 50.860 | 46.420 | 47.300 | 47.300 | 2,730 |
| 2026-08-24 | 47.920 | 47.920 | 46.920 | 46.920 | 46.920 | 999 |
| 2026-08-21 | 47.990 | 47.990 | 46.400 | 47.600 | 47.600 | 7,976 |
| 2026-08-20 | 47.500 | 49.840 | 46.570 | 47.300 | 47.300 | 7,756 |
| 2026-08-19 | 47.700 | 48.850 | 47.620 | 48.600 | 48.600 | 2,681 |
| 2026-08-18 | 48.790 | 48.790 | 47.240 | 48.290 | 48.290 | 4,157 |
| 2026-08-17 | 48.750 | 48.970 | 47.520 | 48.490 | 48.490 | 3,317 |
| 2026-08-14 | 47.700 | 48.990 | 47.040 | 48.280 | 48.280 | 11,134 |
| 2026-08-13 | 47.900 | 47.900 | 46.000 | 47.900 | 47.900 | 7,176 |
| 2026-08-12 | 48.890 | 48.890 | 47.110 | 47.830 | 47.830 | 4,921 |
| 2026-08-11 | 48.200 | 49.430 | 47.090 | 48.570 | 48.570 | 2,830 |
| 2026-08-10 | 49.390 | 49.390 | 48.000 | 48.200 | 48.200 | 5,926 |
| 2026-08-07 | 49.800 | 50.080 | 49.120 | 49.980 | 49.300 | 4,297 |
| 2026-08-06 | 49.740 | 50.380 | 49.370 | 50.360 | 49.675 | 2,287 |
| 2026-08-05 | 49.170 | 50.350 | 49.170 | 49.740 | 49.068 | 1,770 |
| 2026-08-04 | 50.270 | 50.350 | 49.040 | 49.710 | 49.039 | 1,411 |
| 2026-08-03 | 50.350 | 50.380 | 49.410 | 50.380 | 49.700 | 2,616 |
| 2026-07-31 | 50.370 | 50.380 | 49.950 | 50.350 | 49.670 | 1,209 |
| 2026-07-30 | 49.900 | 50.220 | 49.770 | 50.200 | 49.522 | 772 |
| 2026-07-29 | 49.460 | 50.380 | 49.030 | 50.380 | 49.700 | 2,042 |
| 2026-07-28 | 49.900 | 49.900 | 48.620 | 49.760 | 49.088 | 3,302 |
| 2026-07-27 | 50.290 | 50.290 | 49.410 | 49.900 | 49.226 | 1,066 |
| 2026-07-24 | 49.850 | 50.300 | 49.320 | 50.200 | 49.522 | 3,232 |
Page 1 of 5 · 248 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.