Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 84.500 | 84.940 | 83.100 | 84.940 | 62.886 | 3,616 |
| 2024-08-20 | 82.230 | 84.490 | 82.230 | 84.490 | 62.553 | 6,214 |
| 2024-08-19 | 82.400 | 83.190 | 81.300 | 83.180 | 61.583 | 4,897 |
| 2024-08-16 | 82.250 | 82.350 | 81.220 | 82.320 | 60.946 | 3,489 |
| 2024-08-15 | 82.320 | 82.380 | 80.380 | 82.250 | 60.894 | 6,289 |
| 2024-08-14 | 80.100 | 83.000 | 80.100 | 81.510 | 60.346 | 6,370 |
| 2024-08-13 | 80.310 | 80.750 | 80.100 | 80.750 | 59.784 | 2,558 |
| 2024-08-12 | 79.310 | 80.760 | 79.310 | 80.310 | 59.458 | 2,462 |
| 2024-08-09 | 79.550 | 80.410 | 78.720 | 79.270 | 58.688 | 14,376 |
| 2024-08-08 | 80.730 | 80.800 | 78.710 | 79.500 | 58.858 | 11,895 |
| 2024-08-07 | 80.930 | 80.930 | 80.190 | 80.800 | 59.821 | 4,076 |
| 2024-08-06 | 81.060 | 81.500 | 80.340 | 81.080 | 60.028 | 4,862 |
| 2024-08-05 | 80.870 | 81.060 | 80.320 | 81.060 | 60.013 | 4,103 |
| 2024-08-02 | 81.060 | 81.060 | 80.600 | 80.870 | 59.873 | 3,793 |
| 2024-08-01 | 80.990 | 81.790 | 80.610 | 81.060 | 60.013 | 4,154 |
| 2024-07-31 | 81.010 | 82.170 | 81.010 | 81.360 | 60.235 | 3,287 |
| 2024-07-30 | 81.890 | 82.360 | 80.610 | 80.850 | 59.029 | 8,436 |
| 2024-07-29 | 82.140 | 82.940 | 81.650 | 81.700 | 59.649 | 2,383 |
| 2024-07-26 | 83.140 | 84.000 | 82.000 | 82.000 | 59.868 | 3,608 |
| 2024-07-25 | 82.510 | 84.690 | 82.510 | 83.140 | 60.700 | 3,683 |
| 2024-07-24 | 83.870 | 84.700 | 81.650 | 83.990 | 61.321 | 6,423 |
| 2024-07-23 | 81.880 | 84.000 | 81.880 | 83.700 | 61.109 | 3,051 |
| 2024-07-22 | 81.200 | 82.610 | 80.570 | 81.880 | 59.781 | 3,664 |
| 2024-07-19 | 81.960 | 82.450 | 80.730 | 81.200 | 59.284 | 3,455 |
| 2024-07-18 | 81.430 | 81.960 | 80.550 | 81.960 | 59.839 | 5,159 |
| 2024-07-17 | 80.700 | 81.580 | 80.610 | 81.440 | 59.459 | 5,063 |
| 2024-07-16 | 80.620 | 81.750 | 80.500 | 80.700 | 58.919 | 9,738 |
| 2024-07-15 | 80.700 | 81.790 | 80.400 | 80.400 | 58.700 | 3,773 |
| 2024-07-12 | 81.780 | 81.990 | 80.410 | 80.420 | 58.715 | 5,318 |
| 2024-07-11 | 80.600 | 82.830 | 79.500 | 80.400 | 58.700 | 9,419 |
| 2024-07-10 | 80.900 | 81.990 | 80.600 | 80.660 | 58.890 | 5,526 |
| 2024-07-09 | 81.450 | 82.000 | 80.080 | 80.810 | 58.999 | 2,556 |
| 2024-07-08 | 80.900 | 81.980 | 80.000 | 80.490 | 58.766 | 2,297 |
| 2024-07-05 | 79.990 | 82.000 | 79.500 | 80.730 | 58.941 | 9,234 |
| 2024-07-04 | 80.850 | 80.960 | 79.500 | 79.750 | 58.225 | 5,826 |
| 2024-07-03 | 80.700 | 80.980 | 80.000 | 80.200 | 58.554 | 6,191 |
| 2024-07-02 | 81.700 | 82.410 | 79.500 | 80.700 | 58.919 | 11,822 |
| 2024-07-01 | 84.290 | 84.290 | 78.450 | 82.490 | 60.226 | 7,188 |
| 2024-06-28 | 83.980 | 85.480 | 82.300 | 85.480 | 62.409 | 6,688 |
| 2024-06-27 | 83.710 | 84.000 | 83.010 | 83.740 | 60.408 | 6,913 |
| 2024-06-26 | 83.460 | 84.170 | 82.140 | 83.500 | 60.235 | 5,861 |
| 2024-06-25 | 82.920 | 84.470 | 82.120 | 83.460 | 60.206 | 3,867 |
| 2024-06-24 | 83.370 | 83.370 | 82.120 | 82.200 | 59.297 | 5,080 |
| 2024-06-21 | 81.500 | 83.640 | 81.310 | 82.280 | 59.355 | 7,999 |
| 2024-06-20 | 82.150 | 82.930 | 81.150 | 81.650 | 58.901 | 10,177 |
| 2024-06-19 | 85.490 | 85.550 | 80.710 | 81.260 | 58.619 | 21,947 |
| 2024-06-18 | 84.980 | 85.740 | 83.670 | 85.130 | 61.411 | 5,291 |
| 2024-06-17 | 85.180 | 86.200 | 84.070 | 84.900 | 61.245 | 5,771 |
| 2024-06-14 | 84.400 | 86.400 | 83.500 | 85.170 | 61.440 | 6,884 |
| 2024-06-13 | 86.000 | 86.000 | 84.310 | 85.630 | 61.772 | 3,198 |
| 2024-06-12 | 86.490 | 86.600 | 85.430 | 86.000 | 62.039 | 2,368 |
| 2024-06-11 | 86.010 | 86.580 | 85.450 | 86.100 | 62.111 | 3,231 |
| 2024-06-10 | 86.760 | 86.800 | 85.450 | 86.110 | 62.118 | 2,796 |
| 2024-06-07 | 84.760 | 86.760 | 84.300 | 86.760 | 62.587 | 3,547 |
| 2024-06-06 | 85.300 | 86.130 | 85.190 | 85.200 | 61.462 | 2,535 |
| 2024-06-05 | 86.000 | 86.190 | 84.500 | 85.190 | 61.454 | 7,550 |
| 2024-06-04 | 86.140 | 86.840 | 85.500 | 86.400 | 62.327 | 5,485 |
| 2024-06-03 | 87.000 | 87.000 | 86.100 | 86.110 | 62.118 | 5,171 |
| 2024-05-31 | 87.230 | 89.140 | 86.750 | 87.020 | 62.775 | 5,963 |
| 2024-05-29 | 86.950 | 87.960 | 86.800 | 86.950 | 61.931 | 4,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 1.0000 BRL |
| 2026-06-30 | 0.9000 BRL |
| 2026-05-29 | 0.5000 BRL |
| 2026-03-31 | 1.0500 BRL |
| 2026-02-27 | 1.1200 BRL |
| 2026-01-30 | 1.1200 BRL |
| 2025-12-30 | 1.1000 BRL |
| 2025-11-28 | 1.0500 BRL |
| 2025-10-31 | 1.2000 BRL |
| 2025-09-30 | 1.2400 BRL |
| 2025-08-29 | 1.2200 BRL |
| 2025-07-31 | 1.2000 BRL |
| 2025-06-30 | 0.6500 BRL |
| 2025-05-30 | 0.5500 BRL |
| 2025-04-30 | 0.5500 BRL |
| 2025-03-31 | 0.5500 BRL |
| 2025-02-28 | 0.5500 BRL |
| 2025-01-31 | 0.5500 BRL |
| 2024-12-30 | 0.5500 BRL |
| 2024-11-29 | 0.5500 BRL |
| 2024-10-31 | 0.7700 BRL |
| 2024-09-30 | 0.9400 BRL |
| 2024-08-30 | 1.0900 BRL |
| 2024-07-31 | 1.1200 BRL |
| 2024-06-28 | 1.0000 BRL |
| 2024-05-31 | 1.1000 BRL |
| 2024-04-30 | 1.1000 BRL |
| 2024-03-28 | 1.1300 BRL |
| 2024-02-29 | 1.2000 BRL |
| 2024-01-31 | 1.2500 BRL |
| 2023-12-28 | 0.9500 BRL |
| 2023-11-30 | 0.9500 BRL |
| 2023-10-31 | 0.9500 BRL |
| 2023-09-29 | 0.8000 BRL |
| 2023-08-31 | 1.4100 BRL |
| 2023-07-31 | 1.2800 BRL |
| 2023-06-30 | 1.3500 BRL |
| 2023-05-31 | 1.3500 BRL |
| 2023-04-28 | 1.1700 BRL |
| 2023-03-31 | 1.4000 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.