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
2022-12-15	96.300	96.970	96.000	96.970	55.899	2,193
2022-12-14	96.300	96.300	95.760	96.000	55.339	854
2022-12-13	95.900	96.300	95.520	96.000	55.339	1,573
2022-12-12	94.840	96.750	94.660	95.500	55.051	1,589
2022-12-09	96.000	96.000	94.630	95.990	55.334	641
2022-12-08	97.990	97.990	95.800	95.800	55.224	1,977
2022-12-07	96.790	98.500	96.390	97.990	56.486	2,652
2022-12-06	96.480	96.990	95.760	96.790	55.795	911
2022-12-05	96.200	96.200	95.500	95.500	55.051	644
2022-12-02	96.130	96.250	95.650	95.650	55.138	1,406
2022-12-01	96.000	99.510	96.000	96.130	55.414	1,982
2022-11-30	96.980	96.980	96.390	96.890	55.852	112
2022-11-29	96.790	96.790	96.010	96.480	54.953	910
2022-11-28	96.200	96.820	96.000	96.150	54.765	307
2022-11-25	96.510	96.980	96.000	96.250	54.822	1,407
2022-11-24	96.930	96.930	96.500	96.500	54.965	1,366
2022-11-23	96.990	98.000	96.940	96.940	55.215	387
2022-11-22	96.800	98.300	96.500	96.990	55.244	2,349
2022-11-21	96.850	97.000	96.600	96.880	55.181	244
2022-11-18	95.640	98.000	95.640	96.850	55.164	630
2022-11-17	97.330	97.330	94.580	96.990	55.244	1,914
2022-11-16	97.170	97.730	96.350	97.570	55.574	1,229
2022-11-14	97.200	97.200	95.910	96.000	54.680	1,663
2022-11-11	97.000	97.180	96.770	97.180	55.352	873
2022-11-10	97.680	99.450	95.650	96.500	54.965	5,568
2022-11-09	97.800	99.990	97.360	97.760	55.682	1,748
2022-11-08	97.000	97.800	97.000	97.800	55.705	970
2022-11-07	97.790	97.790	96.720	96.720	55.090	593
2022-11-04	97.750	97.800	97.100	97.800	55.705	682
2022-11-03	97.490	97.890	96.660	97.750	55.676	1,613
2022-11-01	96.420	97.110	96.370	97.000	55.249	804
2022-10-31	97.980	98.950	96.570	98.010	55.825	2,181
2022-10-28	97.900	98.500	97.750	97.980	55.170	2,087
2022-10-27	97.830	97.890	97.450	97.880	55.113	678
2022-10-26	96.390	97.880	96.390	97.700	55.012	1,478
2022-10-25	97.400	97.400	96.000	96.310	54.229	3,197
2022-10-24	97.890	97.890	96.670	97.160	54.708	772
2022-10-21	97.940	97.940	97.100	97.100	54.674	956
2022-10-20	97.950	97.970	97.770	97.780	55.057	511
2022-10-19	97.590	97.990	97.400	97.960	55.158	901
2022-10-18	97.510	97.600	96.880	97.400	54.843	1,769
2022-10-17	96.800	97.690	96.800	97.510	54.905	702
2022-10-14	96.650	97.660	96.500	97.240	54.753	1,429
2022-10-13	97.670	97.670	96.510	97.440	54.866	643
2022-10-11	97.700	97.700	97.500	97.550	54.927	2,362
2022-10-10	96.350	97.370	96.350	97.370	54.826	1,235
2022-10-07	96.630	97.340	96.410	97.000	54.618	1,548
2022-10-06	96.610	96.620	96.150	96.620	54.404	1,462
2022-10-05	95.030	96.600	95.030	96.320	54.235	1,517
2022-10-04	96.400	97.050	94.700	96.910	54.567	9,075
2022-10-03	96.590	98.160	95.000	95.600	53.829	6,724
2022-09-30	98.460	98.470	97.860	98.400	55.406	1,078
2022-09-29	98.390	98.490	97.700	98.490	54.787	1,642
2022-09-28	97.980	97.980	97.060	97.740	54.369	1,440
2022-09-27	98.420	98.490	96.500	97.850	54.431	2,147
2022-09-26	97.500	98.500	97.050	98.490	54.787	4,531
2022-09-23	97.990	97.990	97.080	97.160	54.047	3,050
2022-09-22	97.690	98.000	97.570	97.990	54.509	1,515
2022-09-21	98.770	98.780	97.610	98.100	54.570	2,149
2022-09-20	98.390	98.500	97.660	98.450	54.764	1,994

← NewerPage 17 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.