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
2022-06-24	98.580	99.000	97.600	97.600	52.475	558
2022-06-23	97.990	98.000	97.330	97.480	52.410	569
2022-06-22	98.770	98.810	97.000	97.010	52.158	2,146
2022-06-21	98.480	98.880	97.800	98.790	53.115	1,012
2022-06-20	98.950	98.970	98.000	98.190	52.792	2,857
2022-06-17	98.900	98.900	98.120	98.900	53.174	839
2022-06-15	98.300	98.800	98.000	98.790	53.115	394
2022-06-14	97.970	98.800	96.030	98.300	52.851	1,325
2022-06-13	98.640	98.650	97.200	97.200	52.260	1,260
2022-06-10	98.330	98.350	98.000	98.050	52.717	925
2022-06-09	98.290	98.300	97.570	98.300	52.851	469
2022-06-08	97.540	98.300	97.510	98.300	52.851	1,117
2022-06-07	97.900	98.250	97.530	97.900	52.636	1,528
2022-06-06	98.340	98.340	97.600	97.900	52.636	663
2022-06-03	98.350	98.350	97.680	98.330	52.867	597
2022-06-02	98.350	98.350	97.680	98.350	52.878	764
2022-06-01	97.650	97.700	97.050	97.680	52.518	1,083
2022-05-31	98.490	98.760	98.300	98.750	53.093	2,307
2022-05-30	97.480	98.500	97.470	98.500	52.287	2,589
2022-05-27	97.480	97.480	97.250	97.250	51.623	648
2022-05-26	97.490	97.490	97.400	97.480	51.745	1,924
2022-05-25	97.600	97.750	97.030	97.420	51.713	2,073
2022-05-24	97.670	97.830	97.570	97.750	51.889	2,447
2022-05-23	98.480	98.490	97.580	97.580	51.798	2,184
2022-05-20	98.650	98.780	97.280	97.720	51.873	6,138
2022-05-19	98.760	98.780	98.380	98.780	52.435	860
2022-05-18	98.550	98.760	98.490	98.500	52.287	998
2022-05-17	98.580	98.580	98.540	98.550	52.313	862
2022-05-16	98.990	98.990	97.520	98.780	52.435	3,570
2022-05-13	99.000	99.000	97.500	99.000	52.552	1,738
2022-05-12	98.680	99.000	97.710	98.990	52.547	2,270
2022-05-11	97.610	98.570	97.080	98.350	52.207	1,047
2022-05-10	98.500	98.590	96.560	98.580	52.329	3,298
2022-05-09	96.970	98.890	96.970	98.000	52.021	2,605
2022-05-06	98.300	99.090	96.920	96.920	51.448	4,075
2022-05-05	98.900	99.240	98.050	98.050	52.048	1,361
2022-05-04	99.800	99.810	98.000	98.010	52.027	4,336
2022-05-03	98.900	99.810	98.100	99.800	52.977	4,845
2022-05-02	99.100	99.750	97.000	98.900	52.499	2,373
2022-04-29	99.990	100.00	99.550	99.650	52.897	2,356
2022-04-28	99.500	99.870	99.270	99.550	52.180	1,320
2022-04-27	99.480	100.00	99.020	99.870	52.348	5,005
2022-04-26	99.630	99.630	99.130	99.480	52.144	1,898
2022-04-25	99.620	99.620	99.050	99.050	51.918	2,928
2022-04-22	99.630	99.630	99.250	99.530	52.170	1,109
2022-04-20	99.600	99.600	99.260	99.590	52.201	1,465
2022-04-19	99.570	99.830	99.040	99.630	52.222	5,286
2022-04-18	99.690	99.690	99.010	99.570	52.191	3,194
2022-04-14	99.500	99.740	99.140	99.560	52.186	2,717
2022-04-13	101.00	101.00	99.140	99.500	52.154	2,734
2022-04-12	99.500	100.00	99.150	100.00	52.416	1,221
2022-04-11	99.990	100.00	99.580	99.700	52.259	463
2022-04-08	99.500	100.00	98.510	100.00	52.416	3,238
2022-04-07	98.740	99.390	98.500	99.150	51.971	2,160
2022-04-06	99.400	99.400	98.000	98.710	51.740	1,217
2022-04-05	98.000	99.400	97.610	99.400	52.102	5,201
2022-04-04	98.000	98.000	97.610	98.000	51.368	660
2022-04-01	97.950	98.000	96.550	98.000	51.368	904
2022-03-31	97.490	98.000	97.400	98.000	51.368	6,181
2022-03-30	97.480	97.490	97.010	97.490	50.472	2,050

← NewerPage 19 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.