Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 87.250 | 88.120 | 86.500 | 86.750 | 61.789 | 12,972 |
| 2024-05-27 | 87.950 | 88.500 | 87.250 | 87.600 | 62.394 | 4,085 |
| 2024-05-24 | 87.980 | 87.980 | 87.250 | 87.960 | 62.651 | 6,941 |
| 2024-05-23 | 87.770 | 87.980 | 87.500 | 87.980 | 62.665 | 1,673 |
| 2024-05-22 | 87.800 | 88.000 | 87.400 | 87.770 | 62.515 | 3,177 |
| 2024-05-21 | 87.760 | 88.500 | 87.650 | 88.090 | 62.743 | 4,587 |
| 2024-05-20 | 88.100 | 88.990 | 87.660 | 88.010 | 62.686 | 4,598 |
| 2024-05-17 | 89.480 | 89.490 | 88.010 | 88.900 | 63.320 | 5,519 |
| 2024-05-16 | 90.700 | 90.700 | 88.900 | 89.000 | 63.391 | 2,296 |
| 2024-05-15 | 87.800 | 90.900 | 87.500 | 88.520 | 63.049 | 5,106 |
| 2024-05-14 | 88.250 | 89.880 | 87.810 | 87.910 | 62.615 | 3,202 |
| 2024-05-13 | 87.940 | 88.100 | 87.810 | 88.070 | 62.729 | 1,522 |
| 2024-05-10 | 88.300 | 88.420 | 87.860 | 87.930 | 62.629 | 3,243 |
| 2024-05-09 | 88.310 | 88.380 | 88.080 | 88.290 | 62.886 | 1,618 |
| 2024-05-08 | 89.590 | 89.590 | 88.050 | 88.150 | 62.786 | 2,173 |
| 2024-05-07 | 88.820 | 89.790 | 88.690 | 88.730 | 63.199 | 2,244 |
| 2024-05-06 | 89.670 | 90.900 | 87.950 | 88.810 | 63.256 | 4,103 |
| 2024-05-03 | 88.790 | 90.990 | 87.600 | 89.370 | 63.655 | 7,263 |
| 2024-05-02 | 91.800 | 91.800 | 87.000 | 88.750 | 63.213 | 7,105 |
| 2024-04-30 | 90.930 | 91.370 | 90.520 | 90.600 | 64.531 | 3,159 |
| 2024-04-29 | 90.180 | 91.250 | 89.400 | 90.990 | 64.025 | 2,288 |
| 2024-04-26 | 89.190 | 90.000 | 88.250 | 90.000 | 63.329 | 4,726 |
| 2024-04-25 | 89.660 | 89.950 | 88.250 | 88.510 | 62.280 | 5,026 |
| 2024-04-24 | 90.960 | 91.000 | 89.510 | 89.620 | 63.061 | 4,899 |
| 2024-04-23 | 91.370 | 91.410 | 90.500 | 91.090 | 64.096 | 4,426 |
| 2024-04-22 | 91.130 | 91.410 | 90.500 | 91.200 | 64.173 | 2,840 |
| 2024-04-19 | 89.400 | 91.420 | 89.400 | 91.200 | 64.173 | 2,943 |
| 2024-04-18 | 89.200 | 89.750 | 88.500 | 89.000 | 62.625 | 5,275 |
| 2024-04-17 | 90.190 | 90.830 | 89.200 | 89.200 | 62.766 | 9,277 |
| 2024-04-16 | 90.010 | 90.890 | 89.190 | 90.150 | 63.434 | 5,405 |
| 2024-04-15 | 90.840 | 91.000 | 90.010 | 90.010 | 63.336 | 4,000 |
| 2024-04-12 | 90.960 | 90.990 | 90.590 | 90.730 | 63.842 | 1,431 |
| 2024-04-11 | 90.580 | 91.380 | 90.190 | 90.960 | 64.004 | 1,276 |
| 2024-04-10 | 91.420 | 91.420 | 90.000 | 90.580 | 63.737 | 7,043 |
| 2024-04-09 | 91.000 | 92.480 | 90.920 | 91.420 | 64.328 | 3,110 |
| 2024-04-08 | 91.160 | 91.630 | 90.850 | 90.970 | 64.011 | 3,036 |
| 2024-04-05 | 91.890 | 91.890 | 91.540 | 91.760 | 64.567 | 1,407 |
| 2024-04-04 | 92.500 | 92.500 | 91.180 | 91.210 | 64.180 | 3,561 |
| 2024-04-03 | 91.000 | 92.850 | 91.000 | 92.500 | 65.088 | 6,135 |
| 2024-04-02 | 91.010 | 92.270 | 91.000 | 91.020 | 64.046 | 4,126 |
| 2024-04-01 | 92.580 | 92.580 | 91.000 | 91.850 | 64.630 | 6,138 |
| 2024-03-28 | 93.780 | 93.900 | 92.640 | 92.640 | 65.186 | 3,617 |
| 2024-03-27 | 93.070 | 93.760 | 92.680 | 93.360 | 64.898 | 2,026 |
| 2024-03-26 | 92.700 | 93.840 | 92.640 | 93.000 | 64.647 | 1,363 |
| 2024-03-25 | 93.320 | 94.500 | 92.400 | 92.400 | 64.230 | 8,194 |
| 2024-03-22 | 92.800 | 94.500 | 92.280 | 93.320 | 64.870 | 1,974 |
| 2024-03-21 | 92.300 | 93.200 | 92.290 | 92.800 | 64.508 | 3,456 |
| 2024-03-20 | 92.450 | 92.450 | 92.000 | 92.100 | 64.022 | 2,582 |
| 2024-03-19 | 92.360 | 92.640 | 92.000 | 92.000 | 63.952 | 19,740 |
| 2024-03-18 | 92.030 | 92.500 | 92.000 | 92.350 | 64.196 | 1,681 |
| 2024-03-15 | 92.100 | 93.330 | 92.000 | 92.000 | 63.952 | 3,567 |
| 2024-03-14 | 92.120 | 93.200 | 91.510 | 92.100 | 64.022 | 3,811 |
| 2024-03-13 | 92.710 | 92.710 | 91.740 | 92.120 | 64.036 | 3,858 |
| 2024-03-12 | 92.890 | 92.890 | 92.000 | 92.730 | 64.460 | 4,842 |
| 2024-03-11 | 91.750 | 92.200 | 91.750 | 92.190 | 64.084 | 2,289 |
| 2024-03-08 | 92.000 | 92.200 | 91.550 | 91.890 | 63.876 | 2,031 |
| 2024-03-07 | 91.800 | 92.200 | 91.510 | 92.000 | 63.952 | 3,153 |
| 2024-03-06 | 91.160 | 92.300 | 91.160 | 91.880 | 63.869 | 3,351 |
| 2024-03-05 | 91.500 | 92.070 | 91.500 | 92.070 | 64.001 | 2,167 |
| 2024-03-04 | 92.250 | 92.450 | 91.740 | 92.070 | 64.001 | 4,129 |
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.