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
2023-09-04	98.750	100.60	98.540	99.570	64.804	4,707
2023-09-01	102.00	102.02	98.540	98.600	64.172	3,496
2023-08-31	99.500	102.55	99.030	102.55	66.743	6,764
2023-08-30	99.000	99.500	98.530	99.300	63.710	3,689
2023-08-29	99.000	99.000	98.550	98.980	63.505	1,270
2023-08-28	98.980	99.000	97.040	98.990	63.511	2,596
2023-08-25	99.500	99.500	98.870	98.990	63.511	1,623
2023-08-24	100.00	100.97	98.860	99.500	63.839	4,544
2023-08-23	99.900	101.43	99.550	100.00	64.159	3,014
2023-08-22	99.500	101.49	98.890	100.00	64.159	3,700
2023-08-21	98.850	99.880	98.850	99.500	63.839	3,149
2023-08-18	98.780	99.490	98.780	98.840	63.415	2,814
2023-08-17	98.200	99.700	98.200	98.780	63.377	15,975
2023-08-16	98.800	98.820	98.120	98.210	63.011	13,585
2023-08-15	99.150	99.150	97.580	98.900	63.454	5,320
2023-08-14	98.980	99.130	98.240	99.100	63.582	3,339
2023-08-11	98.560	98.980	98.260	98.980	63.505	1,445
2023-08-10	99.000	99.230	98.100	98.700	63.325	6,639
2023-08-09	98.890	98.890	98.240	98.680	63.312	2,070
2023-08-08	99.550	99.550	97.910	98.900	63.454	9,928
2023-08-07	99.910	99.910	98.900	99.500	63.839	5,789
2023-08-04	99.680	100.40	97.090	99.800	64.031	1,712
2023-08-03	99.000	100.80	99.000	99.680	63.954	1,305
2023-08-02	99.980	99.990	98.580	99.770	64.012	1,696
2023-08-01	99.000	99.800	98.450	99.500	63.839	2,176
2023-07-31	100.08	100.08	99.190	99.930	64.114	2,613
2023-07-28	100.19	100.67	98.010	99.500	63.017	2,174
2023-07-27	100.20	100.30	98.730	100.22	63.473	1,952
2023-07-26	100.26	100.46	98.990	99.520	63.030	3,832
2023-07-25	100.70	100.91	99.720	100.26	63.499	194
2023-07-24	101.10	101.10	99.710	100.00	63.334	952
2023-07-21	99.810	100.95	99.030	99.500	63.017	4,746
2023-07-20	99.940	99.940	99.180	99.820	63.220	1,912
2023-07-19	99.690	99.990	98.850	99.980	63.321	2,569
2023-07-18	99.280	99.710	98.520	99.140	62.789	850
2023-07-17	99.920	99.920	98.150	99.280	62.878	2,765
2023-07-14	99.890	99.890	98.800	98.800	62.574	1,496
2023-07-13	98.800	99.330	98.530	99.310	62.897	1,922
2023-07-12	98.510	99.880	98.500	98.730	62.530	2,817
2023-07-11	99.540	99.540	98.300	98.350	62.289	1,289
2023-07-10	99.330	99.910	98.300	98.300	62.257	1,223
2023-07-07	98.750	99.330	98.500	99.330	62.910	2,259
2023-07-06	97.790	98.990	97.780	98.700	62.511	2,581
2023-07-05	97.950	100.98	97.510	97.790	61.934	2,879
2023-07-04	98.000	98.970	97.520	97.950	62.036	686
2023-07-03	101.00	101.00	97.670	98.430	62.340	3,757
2023-06-30	97.110	101.89	97.110	101.24	64.119	21,576
2023-06-29	97.800	97.800	96.790	97.110	60.649	359
2023-06-28	97.440	97.450	96.500	97.160	60.680	1,311
2023-06-27	97.450	97.490	96.460	97.440	60.855	2,301
2023-06-26	97.490	97.490	96.300	97.450	60.861	1,734
2023-06-23	96.950	98.090	96.900	97.490	60.886	2,214
2023-06-22	96.910	97.820	96.600	96.950	60.549	1,036
2023-06-21	97.890	97.890	96.300	96.300	60.143	4,286
2023-06-20	97.300	97.890	96.670	97.640	60.980	2,535
2023-06-19	96.400	97.900	96.150	97.300	60.767	2,957
2023-06-16	96.380	97.940	96.380	96.490	60.261	2,013
2023-06-15	96.100	96.400	96.100	96.380	60.193	971
2023-06-14	95.910	96.530	95.680	96.000	59.955	2,273
2023-06-13	97.000	98.820	95.960	95.960	59.930	5,935

← NewerPage 14 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.