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
2022-03-29	97.490	97.490	97.400	97.490	50.472	925
2022-03-28	97.100	97.490	97.000	97.490	50.472	1,579
2022-03-25	97.100	97.490	96.760	97.490	50.472	805
2022-03-24	97.550	97.550	96.750	97.100	50.270	2,380
2022-03-23	97.350	97.500	96.350	97.500	50.477	1,274
2022-03-22	97.250	97.250	95.290	96.970	50.203	1,784
2022-03-21	97.600	97.600	95.300	96.990	50.213	4,279
2022-03-18	97.500	97.500	96.750	96.750	50.089	3,950
2022-03-17	97.500	97.690	95.560	97.000	50.218	2,440
2022-03-16	97.490	97.490	97.000	97.290	50.368	2,031
2022-03-15	97.000	97.690	96.010	97.000	50.218	1,514
2022-03-14	98.250	98.340	94.510	94.510	48.929	3,664
2022-03-11	95.100	98.250	95.100	98.250	50.865	562
2022-03-10	98.300	100.00	97.500	97.500	50.477	3,178
2022-03-09	98.000	98.250	97.800	98.060	50.767	2,354
2022-03-08	98.250	98.250	97.300	97.500	50.477	2,212
2022-03-07	97.800	98.250	97.000	98.250	50.865	3,282
2022-03-04	97.900	97.900	97.030	97.800	50.632	544
2022-03-03	97.500	100.80	97.000	97.800	50.632	2,537
2022-03-02	97.500	98.000	96.750	96.750	50.089	1,582
2022-02-25	97.500	98.250	97.310	97.310	50.379	1,937
2022-02-24	98.150	98.980	97.500	97.500	49.923	3,352
2022-02-23	99.000	102.00	98.200	98.200	50.281	6,641
2022-02-22	99.500	99.970	99.000	99.800	51.101	2,897
2022-02-21	99.000	99.980	98.990	99.500	50.947	2,502
2022-02-18	99.000	99.000	98.890	99.000	50.691	436
2022-02-17	99.990	99.990	98.500	98.940	50.660	1,148
2022-02-16	98.010	99.100	98.010	98.220	50.292	1,854
2022-02-15	98.250	99.000	98.210	99.000	50.691	927
2022-02-14	100.00	100.00	98.100	98.100	50.230	1,393
2022-02-11	100.00	100.00	98.500	98.500	50.435	294
2022-02-10	99.000	99.000	97.400	99.000	50.691	536
2022-02-09	99.000	100.00	98.510	99.000	50.691	4,824
2022-02-08	97.410	99.000	97.410	99.000	50.691	4,360
2022-02-07	99.000	99.000	97.120	98.950	50.665	1,388
2022-02-04	97.950	99.100	97.000	99.000	50.691	4,490
2022-02-03	97.900	97.990	96.500	97.950	50.153	1,193
2022-02-02	96.980	98.000	96.600	97.900	50.128	1,118
2022-02-01	96.790	96.790	96.000	96.500	49.411	309
2022-01-31	96.890	99.200	96.000	96.800	49.565	4,255
2022-01-28	97.750	97.940	96.000	96.890	49.611	1,124
2022-01-27	97.970	97.980	96.000	97.930	50.143	1,476
2022-01-26	98.000	98.000	96.110	96.330	49.324	2,426
2022-01-25	97.000	98.250	95.260	96.950	49.641	6,716
2022-01-24	98.000	99.500	97.000	97.000	49.667	1,835
2022-01-21	98.010	99.090	97.750	97.760	50.056	1,433
2022-01-20	99.470	99.470	97.760	98.000	50.179	751
2022-01-19	98.950	99.480	97.750	97.750	50.051	3,528
2022-01-18	99.500	99.730	97.920	97.920	50.138	1,183
2022-01-17	99.880	99.890	98.000	98.000	50.179	2,058
2022-01-14	99.750	99.900	98.920	98.920	50.650	1,891
2022-01-13	99.990	99.990	98.020	98.020	50.189	3,059
2022-01-12	99.000	99.980	98.000	99.970	51.188	1,877
2022-01-11	97.020	99.100	97.020	99.000	50.691	1,483
2022-01-10	98.500	99.990	97.000	97.500	49.923	1,952
2022-01-07	98.990	98.990	97.000	97.000	49.667	847
2022-01-06	98.000	99.000	97.000	98.000	50.179	683
2022-01-05	98.500	98.990	96.500	98.690	50.532	1,618
2022-01-04	99.000	99.050	97.500	97.500	49.923	1,901
2022-01-03	99.000	99.000	97.510	99.000	50.691	170

← NewerPage 20 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.