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
2022-09-19	98.500	98.980	97.610	98.490	54.787	1,213
2022-09-16	98.280	98.500	98.010	98.490	54.787	666
2022-09-15	98.500	98.500	97.600	97.810	54.408	1,064
2022-09-14	98.360	98.550	98.300	98.300	54.681	655
2022-09-13	98.240	98.240	97.510	97.510	54.242	1,350
2022-09-12	97.520	98.500	97.520	98.240	54.648	506
2022-09-09	98.200	98.500	97.540	98.330	54.698	1,318
2022-09-08	98.890	98.890	97.500	97.500	54.236	1,711
2022-09-06	98.170	99.970	97.620	97.990	54.509	2,694
2022-09-05	98.390	98.390	97.570	97.640	54.314	978
2022-09-02	98.340	98.400	97.470	98.100	54.570	582
2022-09-01	97.250	98.710	97.250	98.240	54.648	300
2022-08-31	98.200	98.250	97.880	98.240	54.648	1,675
2022-08-30	98.960	98.960	98.200	98.200	53.958	1,508
2022-08-29	98.870	98.980	98.870	98.880	54.331	567
2022-08-26	98.000	98.970	98.000	98.880	54.331	979
2022-08-25	98.500	98.500	97.410	98.000	53.848	595
2022-08-24	97.700	98.490	97.700	97.760	53.716	573
2022-08-23	97.790	98.330	97.740	97.850	53.766	668
2022-08-22	98.010	99.000	97.070	97.800	53.738	1,517
2022-08-19	98.230	98.730	98.230	98.440	54.090	840
2022-08-18	98.740	98.740	98.600	98.680	54.222	722
2022-08-17	98.650	98.770	98.550	98.740	54.255	222
2022-08-16	98.690	98.700	97.960	98.640	54.200	178
2022-08-15	98.290	98.760	97.310	98.700	54.233	1,798
2022-08-12	96.800	98.000	96.800	98.000	53.848	1,231
2022-08-11	97.620	97.620	96.560	96.800	53.189	681
2022-08-10	97.210	97.900	96.090	97.640	53.650	1,067
2022-08-09	97.940	97.940	97.030	97.210	53.414	1,731
2022-08-08	97.950	97.960	97.130	97.960	53.826	358
2022-08-05	97.200	97.960	97.100	97.950	53.820	1,476
2022-08-04	97.150	98.000	97.120	97.280	53.452	1,758
2022-08-03	97.880	97.880	97.100	97.100	53.353	1,537
2022-08-02	97.430	97.970	97.100	97.880	53.782	443
2022-08-01	96.890	97.440	96.890	97.430	53.535	1,038
2022-07-29	99.000	99.000	97.460	98.410	54.073	1,955
2022-07-28	98.330	98.990	98.320	98.500	53.584	2,107
2022-07-27	98.590	98.990	98.060	98.330	53.492	210
2022-07-26	98.200	98.950	97.730	97.730	53.165	2,215
2022-07-25	98.130	98.200	97.380	98.200	53.421	1,992
2022-07-22	97.590	98.140	97.280	98.140	53.388	806
2022-07-21	97.000	97.970	96.750	97.870	53.241	2,009
2022-07-20	97.750	97.750	96.750	97.000	52.768	1,726
2022-07-19	97.980	97.980	96.700	97.100	52.823	1,037
2022-07-18	98.140	98.140	96.930	96.930	52.730	2,068
2022-07-15	98.010	98.150	97.000	97.000	52.768	1,211
2022-07-14	98.650	98.650	98.010	98.010	53.318	729
2022-07-13	98.000	98.650	98.000	98.650	53.666	2,232
2022-07-12	98.180	98.640	98.000	98.000	53.312	506
2022-07-11	98.020	98.690	98.000	98.150	53.394	1,274
2022-07-08	96.600	99.340	96.600	98.640	53.660	3,925
2022-07-07	96.100	96.940	95.720	96.940	52.736	751
2022-07-06	96.990	97.000	95.720	95.720	52.072	2,846
2022-07-05	96.200	96.990	95.920	96.990	52.763	2,738
2022-07-04	96.330	96.330	95.920	95.920	52.181	2,050
2022-07-01	98.000	98.000	96.150	96.310	52.393	841
2022-06-30	98.520	98.780	97.500	98.700	53.693	1,866
2022-06-29	97.820	98.930	97.650	98.520	52.969	929
2022-06-28	98.700	98.970	97.760	97.770	52.566	951
2022-06-27	97.570	98.800	97.570	98.550	52.986	763

← NewerPage 18 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.