Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 63.670 | 63.670 | 61.000 | 61.660 | 60.620 | 5,284 |
| 2026-07-23 | 62.000 | 62.850 | 61.500 | 61.620 | 60.581 | 1,632 |
| 2026-07-22 | 61.610 | 62.000 | 61.610 | 61.860 | 60.817 | 2,489 |
| 2026-07-21 | 62.520 | 62.520 | 61.610 | 61.610 | 60.571 | 2,406 |
| 2026-07-20 | 63.320 | 63.320 | 61.700 | 61.910 | 60.866 | 4,445 |
| 2026-07-17 | 62.110 | 62.600 | 62.040 | 62.040 | 60.994 | 1,069 |
| 2026-07-16 | 62.700 | 62.700 | 62.000 | 62.190 | 61.141 | 545 |
| 2026-07-15 | 61.670 | 62.950 | 61.670 | 62.540 | 61.485 | 6,910 |
| 2026-07-14 | 61.720 | 62.910 | 61.720 | 62.640 | 61.584 | 1,974 |
| 2026-07-13 | 63.950 | 63.950 | 61.610 | 62.700 | 61.643 | 5,791 |
| 2026-07-10 | 61.420 | 63.500 | 61.420 | 62.010 | 60.964 | 12,349 |
| 2026-07-09 | 62.070 | 63.460 | 61.390 | 62.970 | 61.908 | 8,811 |
| 2026-07-08 | 62.670 | 62.670 | 61.710 | 62.070 | 61.023 | 3,698 |
| 2026-07-07 | 63.250 | 63.250 | 62.530 | 62.670 | 61.613 | 259 |
| 2026-07-06 | 63.500 | 63.500 | 63.000 | 63.250 | 62.183 | 335 |
| 2026-07-03 | 63.950 | 63.950 | 63.230 | 63.370 | 62.301 | 931 |
| 2026-07-02 | 64.000 | 64.000 | 62.570 | 63.700 | 62.626 | 6,975 |
| 2026-07-01 | 64.990 | 64.990 | 61.920 | 64.000 | 62.921 | 7,876 |
| 2026-06-30 | 62.010 | 62.160 | 61.810 | 62.160 | 61.112 | 4,359 |
| 2026-06-29 | 61.740 | 62.890 | 61.380 | 61.810 | 59.883 | 4,331 |
| 2026-06-26 | 62.210 | 62.900 | 61.200 | 61.380 | 59.466 | 4,201 |
| 2026-06-25 | 61.390 | 62.550 | 61.290 | 61.590 | 59.670 | 5,210 |
| 2026-06-24 | 61.610 | 63.370 | 61.390 | 61.390 | 59.476 | 6,878 |
| 2026-06-23 | 62.330 | 62.490 | 60.370 | 62.490 | 60.542 | 18,642 |
| 2026-06-22 | 62.900 | 64.120 | 62.340 | 62.620 | 60.668 | 4,276 |
| 2026-06-19 | 62.500 | 62.870 | 62.500 | 62.770 | 60.813 | 1,330 |
| 2026-06-18 | 62.840 | 64.230 | 62.360 | 62.450 | 60.503 | 6,333 |
| 2026-06-17 | 63.300 | 64.220 | 62.310 | 62.960 | 60.997 | 9,074 |
| 2026-06-16 | 63.000 | 64.240 | 62.590 | 63.000 | 61.036 | 15,220 |
| 2026-06-15 | 63.170 | 64.250 | 62.160 | 63.000 | 61.036 | 13,835 |
| 2026-06-12 | 63.910 | 64.250 | 62.690 | 63.170 | 61.200 | 16,627 |
| 2026-06-11 | 62.220 | 64.480 | 61.800 | 62.800 | 60.842 | 19,187 |
| 2026-06-10 | 62.790 | 62.800 | 61.700 | 61.760 | 59.834 | 6,536 |
| 2026-06-09 | 61.970 | 63.320 | 61.880 | 62.990 | 61.026 | 4,267 |
| 2026-06-08 | 62.800 | 63.220 | 61.700 | 63.070 | 61.104 | 10,120 |
| 2026-06-05 | 63.160 | 64.390 | 63.100 | 63.230 | 61.259 | 4,667 |
| 2026-06-03 | 64.710 | 64.710 | 63.000 | 63.160 | 61.191 | 12,711 |
| 2026-06-02 | 62.670 | 65.180 | 62.670 | 64.950 | 62.925 | 8,152 |
| 2026-06-01 | 63.100 | 66.880 | 63.000 | 63.930 | 61.937 | 13,600 |
| 2026-05-29 | 63.260 | 65.770 | 63.260 | 65.770 | 63.719 | 8,982 |
| 2026-05-28 | 63.970 | 64.750 | 62.530 | 64.010 | 61.530 | 10,458 |
| 2026-05-27 | 64.340 | 65.730 | 63.300 | 65.230 | 62.703 | 25,132 |
| 2026-05-26 | 62.150 | 65.870 | 62.150 | 63.700 | 61.232 | 21,982 |
| 2026-05-25 | 63.120 | 64.990 | 61.770 | 62.900 | 60.463 | 28,527 |
| 2026-05-22 | 61.750 | 65.000 | 61.060 | 62.490 | 60.069 | 24,572 |
| 2026-05-21 | 62.000 | 63.350 | 60.750 | 61.130 | 58.761 | 12,469 |
| 2026-05-20 | 61.010 | 61.990 | 60.700 | 61.990 | 59.588 | 8,721 |
| 2026-05-19 | 60.510 | 62.040 | 60.150 | 60.700 | 58.348 | 10,460 |
| 2026-05-18 | 61.350 | 62.960 | 61.000 | 61.470 | 59.088 | 11,831 |
| 2026-05-15 | 63.100 | 63.100 | 61.010 | 61.100 | 58.733 | 11,660 |
| 2026-05-14 | 65.150 | 66.590 | 61.630 | 62.700 | 60.271 | 21,418 |
| 2026-05-13 | 65.170 | 67.740 | 65.170 | 65.480 | 62.943 | 13,398 |
| 2026-05-12 | 66.300 | 67.500 | 66.100 | 66.100 | 63.539 | 2,463 |
| 2026-05-11 | 67.170 | 67.170 | 66.170 | 66.620 | 64.039 | 4,189 |
| 2026-05-08 | 66.050 | 67.500 | 66.050 | 67.170 | 64.567 | 10,647 |
| 2026-05-07 | 67.750 | 67.750 | 66.480 | 66.510 | 63.933 | 3,149 |
| 2026-05-06 | 64.770 | 67.790 | 64.680 | 67.790 | 65.163 | 5,134 |
| 2026-05-05 | 64.370 | 65.000 | 64.370 | 64.990 | 62.472 | 3,429 |
| 2026-05-04 | 66.280 | 66.450 | 64.000 | 64.860 | 62.347 | 24,622 |
| 2026-04-30 | 69.560 | 69.600 | 68.900 | 69.200 | 66.519 | 7,713 |
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.