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
2023-12-01	92.590	93.070	90.070	92.660	62.052	26,527
2023-11-30	92.020	96.970	91.600	96.970	64.938	14,245
2023-11-29	92.600	94.000	91.000	94.000	62.313	8,680
2023-11-28	92.000	92.600	92.000	92.600	61.385	5,024
2023-11-27	93.440	93.440	92.150	92.170	61.100	6,660
2023-11-24	92.440	93.440	91.850	93.440	61.942	3,282
2023-11-23	92.490	92.500	92.000	92.440	61.279	4,277
2023-11-22	92.150	92.690	91.800	92.500	61.319	5,002
2023-11-21	92.120	92.490	91.800	92.150	61.087	6,216
2023-11-20	92.560	92.600	92.050	92.300	61.186	2,668
2023-11-17	92.480	93.470	92.050	92.500	61.319	3,959
2023-11-16	93.000	93.000	92.070	92.480	61.306	5,573
2023-11-14	92.420	94.500	92.100	93.000	61.650	4,988
2023-11-13	92.890	92.960	91.650	92.420	61.266	3,864
2023-11-10	92.600	93.380	92.000	92.000	60.987	3,027
2023-11-09	93.000	93.500	92.260	92.300	61.186	4,570
2023-11-08	95.200	95.200	92.350	92.560	61.359	5,790
2023-11-07	92.510	95.480	91.360	95.480	63.294	13,602
2023-11-06	91.850	92.390	91.650	92.100	61.054	5,052
2023-11-03	90.300	91.920	90.300	91.600	60.722	5,384
2023-11-01	92.220	92.950	86.250	91.260	60.497	16,184
2023-10-31	93.510	94.000	93.100	93.430	61.935	4,243
2023-10-30	94.010	94.740	93.400	93.400	61.286	8,866
2023-10-27	94.770	94.770	93.760	93.760	61.522	8,181
2023-10-26	94.650	95.630	93.570	94.300	61.876	11,025
2023-10-25	95.950	95.950	94.210	94.250	61.843	4,304
2023-10-24	95.490	96.020	94.750	94.750	62.172	3,032
2023-10-23	95.010	96.040	94.830	95.990	62.985	2,722
2023-10-20	95.040	96.000	95.020	95.020	62.349	2,756
2023-10-19	95.840	96.980	95.060	95.060	62.375	6,547
2023-10-18	96.390	96.890	95.150	95.850	62.893	4,597
2023-10-17	95.160	98.400	94.800	95.080	62.388	12,802
2023-10-16	95.200	95.800	94.750	95.650	62.762	1,835
2023-10-13	95.700	95.700	95.060	95.100	62.401	1,414
2023-10-11	95.500	95.790	95.000	95.440	62.624	5,183
2023-10-10	96.000	96.400	95.220	95.430	62.618	4,767
2023-10-09	95.750	96.940	95.040	96.010	62.998	6,353
2023-10-06	96.420	96.890	95.160	96.000	62.992	3,322
2023-10-05	96.210	97.060	96.200	96.440	63.280	1,801
2023-10-04	95.150	96.800	95.150	96.800	63.517	4,721
2023-10-03	95.490	95.850	94.700	95.580	62.716	7,280
2023-10-02	96.980	96.980	94.750	94.750	62.172	14,936
2023-09-29	98.550	98.550	97.550	98.400	64.567	9,617
2023-09-28	98.000	99.200	97.000	98.500	64.107	19,628
2023-09-27	99.310	99.980	95.600	97.570	63.502	19,699
2023-09-26	98.270	98.750	97.500	98.390	64.036	4,880
2023-09-25	101.99	101.99	98.250	98.250	63.945	18,532
2023-09-22	103.80	103.80	101.73	102.60	66.776	4,850
2023-09-21	102.50	104.00	101.70	102.50	66.711	14,351
2023-09-20	100.50	102.77	100.01	101.01	65.741	4,007
2023-09-19	103.47	103.47	99.550	100.69	65.533	17,805
2023-09-18	101.62	102.44	100.15	101.46	66.034	5,251
2023-09-15	101.06	102.29	101.00	101.10	65.799	1,485
2023-09-14	101.09	103.37	101.00	101.06	65.773	4,426
2023-09-13	100.00	103.83	100.00	101.10	65.799	4,643
2023-09-12	101.04	104.50	100.00	100.90	65.669	8,786
2023-09-11	103.43	105.24	99.990	99.990	65.077	6,039
2023-09-08	100.01	102.76	100.01	102.75	66.873	4,600
2023-09-06	100.38	101.88	99.200	101.02	65.747	3,055
2023-09-05	100.34	100.38	98.810	100.38	65.331	1,806

← NewerPage 13 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.