Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	91.200	92.280	90.590	92.250	64.126	6,474
2024-02-29	90.950	92.700	90.950	92.650	64.404	4,597
2024-02-28	90.820	91.290	88.000	91.160	62.534	15,050
2024-02-27	90.600	91.380	90.110	90.800	62.287	9,973
2024-02-26	90.340	91.450	90.100	90.100	61.807	4,775
2024-02-23	90.580	90.900	90.130	90.350	61.979	6,449
2024-02-22	90.500	90.630	90.030	90.580	62.136	7,334
2024-02-21	90.730	91.340	90.430	90.650	62.184	4,516
2024-02-20	90.550	91.310	90.210	90.350	61.979	5,074
2024-02-19	90.510	91.490	90.110	90.830	62.308	9,714
2024-02-16	90.950	92.590	89.980	91.660	62.877	29,448
2024-02-15	91.290	91.290	90.050	90.950	62.390	5,009
2024-02-14	90.810	91.280	90.810	91.250	62.596	1,301
2024-02-09	91.210	92.350	90.600	91.290	62.623	7,774
2024-02-08	91.550	92.350	90.320	91.150	62.527	6,785
2024-02-07	92.430	92.690	91.350	92.350	63.351	5,031
2024-02-06	92.650	92.700	92.200	92.430	63.405	4,325
2024-02-05	91.940	92.700	91.900	92.650	63.556	3,360
2024-02-02	91.570	92.880	91.570	91.750	62.939	3,641
2024-02-01	92.250	93.340	91.550	91.980	63.097	5,240
2024-01-31	92.050	94.700	92.030	93.500	64.139	3,320
2024-01-30	92.300	93.440	91.500	91.910	62.191	2,583
2024-01-29	93.160	93.360	91.500	92.060	62.293	7,983
2024-01-26	92.410	93.190	91.500	93.190	63.057	3,457
2024-01-25	91.530	92.450	91.500	91.670	62.029	2,807
2024-01-24	91.720	92.390	91.500	91.500	61.914	7,271
2024-01-23	92.490	92.490	91.500	91.530	61.934	5,128
2024-01-22	92.200	92.910	92.010	92.500	62.591	2,262
2024-01-19	92.500	93.200	92.000	92.200	62.388	2,914
2024-01-18	93.200	93.200	92.000	92.050	62.286	2,841
2024-01-17	93.730	94.990	92.500	93.190	63.057	5,490
2024-01-16	92.720	94.750	92.540	94.750	64.113	4,018
2024-01-15	92.380	93.000	91.760	92.720	62.739	3,198
2024-01-12	92.000	92.570	91.610	92.410	62.530	3,153
2024-01-11	92.700	92.700	91.500	91.610	61.988	7,539
2024-01-10	93.290	93.290	91.910	93.000	62.929	1,687
2024-01-09	93.260	93.970	91.970	93.250	63.098	3,060
2024-01-08	92.490	93.980	92.070	93.260	63.105	1,920
2024-01-05	92.800	92.900	91.030	92.900	62.861	3,015
2024-01-04	92.000	92.270	90.950	92.270	62.435	4,345
2024-01-03	91.480	91.820	91.200	91.790	62.110	2,007
2024-01-02	92.210	93.000	91.000	91.480	61.900	5,713
2023-12-28	92.250	93.880	92.110	92.210	62.394	4,301
2023-12-27	92.010	92.250	91.960	92.100	61.677	2,583
2023-12-26	91.880	92.390	90.810	91.260	61.115	3,019
2023-12-22	91.000	92.500	90.740	91.880	61.530	3,799
2023-12-21	90.900	91.430	90.890	91.000	60.940	3,022
2023-12-20	90.000	91.380	90.000	91.380	61.195	8,715
2023-12-19	90.610	91.490	90.000	90.400	60.539	8,347
2023-12-18	90.000	91.000	89.820	90.600	60.673	7,793
2023-12-15	90.390	91.000	89.810	90.660	60.713	4,331
2023-12-14	90.100	90.390	89.500	90.390	60.532	12,387
2023-12-13	91.000	91.000	90.090	90.090	60.331	5,386
2023-12-12	90.980	91.000	90.690	91.000	60.940	5,400
2023-12-11	90.810	91.720	90.730	90.990	60.934	2,623
2023-12-08	90.950	91.500	90.750	90.770	60.786	2,565
2023-12-07	92.590	92.590	90.620	90.750	60.773	5,607
2023-12-06	92.190	92.640	91.850	92.590	62.005	1,560
2023-12-05	92.640	92.640	91.820	92.200	61.744	1,239
2023-12-04	92.660	92.660	91.350	92.000	61.610	2,312

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.