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
2023-03-14	96.010	98.770	96.000	96.600	57.918	2,648
2023-03-13	97.200	97.200	95.030	96.000	57.558	1,424
2023-03-10	96.960	97.100	96.400	96.970	58.140	1,154
2023-03-09	96.770	97.380	96.180	96.990	58.152	1,778
2023-03-08	96.990	96.990	96.100	96.250	57.708	718
2023-03-07	95.140	96.850	95.140	96.850	58.068	657
2023-03-06	95.450	96.390	95.410	96.190	57.672	830
2023-03-03	96.490	96.490	95.390	95.450	57.228	1,356
2023-03-02	95.920	96.540	95.000	96.000	57.558	1,954
2023-03-01	96.090	96.500	93.900	95.010	56.965	4,717
2023-02-28	97.080	97.090	96.500	96.550	57.888	1,913
2023-02-27	97.430	97.730	96.780	96.860	57.396	2,964
2023-02-24	97.370	97.470	96.730	97.390	57.710	3,834
2023-02-23	97.000	97.460	96.790	97.370	57.699	1,949
2023-02-22	96.810	97.000	96.330	97.000	57.479	1,081
2023-02-17	96.700	96.900	96.220	96.820	57.373	876
2023-02-16	96.600	96.900	96.010	96.230	57.023	2,089
2023-02-15	96.590	96.860	95.150	96.490	57.177	1,642
2023-02-14	96.830	97.000	95.500	96.020	56.899	2,163
2023-02-13	96.680	96.800	95.800	96.000	56.887	844
2023-02-10	95.530	96.900	95.530	96.680	57.290	267
2023-02-09	96.680	96.980	95.100	96.940	57.444	3,021
2023-02-08	95.880	96.700	95.880	96.680	57.290	770
2023-02-07	97.000	97.000	95.870	95.880	56.816	1,171
2023-02-06	96.250	97.000	95.860	97.000	57.479	2,030
2023-02-03	96.630	96.640	96.210	96.590	57.236	988
2023-02-02	96.480	96.710	95.460	96.260	57.041	908
2023-02-01	96.470	96.880	95.300	95.300	56.472	2,272
2023-01-31	96.490	97.310	96.420	97.200	57.598	2,278
2023-01-30	96.740	96.740	96.000	96.030	56.122	1,932
2023-01-27	96.990	97.000	96.000	96.000	56.105	1,396
2023-01-26	97.070	97.390	95.600	96.510	56.403	2,718
2023-01-25	95.690	97.230	95.600	95.710	55.935	2,285
2023-01-24	96.850	97.410	95.650	95.680	55.918	2,812
2023-01-23	96.020	97.310	96.010	96.010	56.111	2,053
2023-01-20	96.250	96.930	95.880	95.880	56.035	1,210
2023-01-19	96.950	97.480	95.500	95.520	55.824	2,768
2023-01-18	97.470	97.470	95.050	96.150	56.192	2,283
2023-01-17	97.000	97.000	94.980	96.210	56.227	1,190
2023-01-16	97.790	97.790	96.300	96.510	56.403	607
2023-01-13	96.670	97.850	96.190	96.990	56.683	3,672
2023-01-12	96.950	97.490	95.710	96.680	56.502	1,712
2023-01-11	96.940	96.950	96.100	96.500	56.397	1,629
2023-01-10	96.500	96.680	96.060	96.600	56.455	1,757
2023-01-09	95.450	96.380	95.120	96.360	56.315	1,793
2023-01-06	95.190	95.890	94.690	94.710	55.351	392
2023-01-05	94.950	95.200	94.660	95.190	55.631	454
2023-01-04	95.010	95.590	93.030	94.660	55.322	4,102
2023-01-03	95.780	95.900	95.200	95.500	55.813	473
2023-01-02	96.580	96.580	94.130	95.770	55.970	646
2022-12-29	95.990	96.990	95.870	96.990	56.683	914
2022-12-28	94.230	95.900	94.210	95.290	54.930	598
2022-12-27	96.020	96.250	94.200	94.210	54.307	1,308
2022-12-26	95.400	95.980	94.080	94.550	54.503	1,203
2022-12-23	95.390	95.490	95.070	95.400	54.993	474
2022-12-22	95.490	95.490	94.150	95.380	54.982	768
2022-12-21	95.640	95.640	94.080	95.370	54.976	1,911
2022-12-20	96.100	96.100	94.500	95.640	55.132	1,525
2022-12-19	95.060	96.180	95.060	95.510	55.057	852
2022-12-16	96.970	96.970	95.000	95.000	54.763	775

← NewerPage 16 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.