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
2023-06-12	97.000	97.000	96.750	96.990	60.574	286
2023-06-09	97.960	97.960	96.500	96.500	60.268	703
2023-06-07	96.800	96.990	96.660	96.660	60.368	1,530
2023-06-06	96.020	97.000	96.000	96.800	60.455	1,891
2023-06-05	96.890	96.910	96.000	96.910	60.524	2,431
2023-06-02	96.900	96.900	96.000	96.330	60.161	770
2023-06-01	96.500	97.000	95.710	96.910	60.524	1,241
2023-05-31	97.450	97.700	96.650	97.100	60.642	1,496
2023-05-30	98.670	98.670	97.090	97.430	60.005	491
2023-05-29	97.490	103.00	96.550	97.500	60.048	6,246
2023-05-26	96.550	97.500	96.550	97.100	59.802	460
2023-05-25	96.980	97.300	96.240	97.250	59.894	8,621
2023-05-24	96.600	97.110	96.100	96.920	59.691	3,462
2023-05-23	96.810	96.830	96.200	96.200	59.248	1,889
2023-05-22	96.820	96.830	96.100	96.500	59.433	3,037
2023-05-19	96.870	96.880	96.520	96.820	59.630	1,666
2023-05-18	96.880	97.270	96.520	96.880	59.667	2,751
2023-05-17	96.900	96.900	96.450	96.830	59.636	1,513
2023-05-16	96.970	96.970	96.500	96.850	59.648	1,267
2023-05-15	96.750	96.870	96.490	96.850	59.648	1,650
2023-05-12	96.340	96.400	96.100	96.400	59.371	659
2023-05-11	96.470	96.780	96.010	96.390	59.365	961
2023-05-10	96.980	96.980	95.580	95.610	58.884	447
2023-05-09	95.500	96.980	95.000	96.980	59.728	1,967
2023-05-08	95.500	95.500	95.020	95.500	58.817	437
2023-05-05	96.360	96.360	94.800	95.500	58.817	413
2023-05-04	94.870	96.060	94.850	95.250	58.663	822
2023-05-03	95.000	96.100	94.800	94.870	58.429	1,735
2023-05-02	95.230	95.230	94.800	94.800	58.386	969
2023-04-28	96.300	96.420	96.080	96.400	59.371	1,715
2023-04-27	96.020	96.500	95.800	96.090	58.459	1,208
2023-04-26	96.150	96.500	96.000	96.110	58.472	6,937
2023-04-25	96.800	96.800	95.800	96.400	58.648	1,252
2023-04-24	96.800	97.080	96.800	96.990	59.007	441
2023-04-20	95.650	96.980	95.650	96.700	58.831	1,899
2023-04-19	96.880	96.880	96.010	96.460	58.685	684
2023-04-18	96.790	96.790	96.190	96.220	58.539	687
2023-04-17	95.760	96.900	95.670	96.090	58.459	1,757
2023-04-14	95.820	95.820	95.670	95.760	58.259	468
2023-04-13	96.500	96.640	95.810	95.820	58.295	1,744
2023-04-12	96.410	96.790	96.220	96.500	58.709	1,118
2023-04-11	96.490	96.900	96.390	96.700	58.831	1,818
2023-04-10	96.000	96.610	95.340	96.500	58.709	458
2023-04-06	96.900	96.900	96.160	96.180	58.514	1,606
2023-04-05	96.920	96.920	95.030	96.900	58.952	1,135
2023-04-04	96.950	96.950	93.600	95.600	58.161	2,241
2023-04-03	95.580	96.440	93.550	95.450	58.070	1,988
2023-03-31	97.230	97.230	96.600	96.980	59.001	2,374
2023-03-30	95.560	97.250	95.560	96.590	57.912	1,610
2023-03-29	96.710	97.270	96.500	96.700	57.978	380
2023-03-28	96.950	96.950	96.530	96.950	58.128	175
2023-03-27	97.000	97.090	96.580	96.940	58.122	585
2023-03-24	97.190	97.270	96.610	97.270	58.320	451
2023-03-23	97.270	97.270	96.810	97.190	58.272	860
2023-03-22	97.280	97.350	96.610	96.800	58.038	556
2023-03-21	97.500	97.600	96.740	97.270	58.320	2,969
2023-03-20	96.600	97.340	96.600	96.720	57.990	727
2023-03-17	97.500	98.000	96.410	96.610	57.924	1,376
2023-03-16	97.790	97.800	95.040	96.360	57.774	1,674
2023-03-15	98.200	98.200	94.230	96.590	57.912	2,367

← NewerPage 15 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.