Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 99.990 | 99.990 | 98.000 | 98.000 | 50.179 | 11,203 |
| 2021-12-29 | 94.000 | 99.500 | 94.000 | 97.000 | 49.667 | 3,342 |
| 2021-12-28 | 94.800 | 95.790 | 94.000 | 95.770 | 49.037 | 2,468 |
| 2021-12-27 | 96.010 | 96.010 | 94.000 | 94.900 | 48.592 | 1,148 |
| 2021-12-23 | 95.030 | 96.000 | 95.000 | 96.000 | 49.155 | 320 |
| 2021-12-22 | 94.500 | 95.990 | 94.500 | 95.990 | 49.150 | 5,915 |
| 2021-12-21 | 92.500 | 96.500 | 91.000 | 96.500 | 49.411 | 3,468 |
| 2021-12-20 | 93.080 | 93.080 | 90.750 | 92.590 | 47.409 | 2,474 |
| 2021-12-17 | 92.500 | 93.000 | 92.390 | 93.000 | 47.619 | 394 |
| 2021-12-16 | 92.500 | 93.100 | 91.100 | 91.100 | 46.646 | 2,248 |
| 2021-12-15 | 94.090 | 94.090 | 92.980 | 93.200 | 47.721 | 503 |
| 2021-12-14 | 94.400 | 94.930 | 92.000 | 94.150 | 48.208 | 2,057 |
| 2021-12-13 | 96.850 | 96.850 | 91.050 | 94.500 | 48.387 | 2,755 |
| 2021-12-10 | 93.900 | 96.910 | 92.990 | 96.910 | 49.621 | 457 |
| 2021-12-09 | 93.000 | 93.500 | 91.600 | 93.420 | 47.834 | 959 |
| 2021-12-08 | 93.800 | 93.800 | 91.000 | 93.590 | 47.921 | 1,558 |
| 2021-12-07 | 94.420 | 94.420 | 90.730 | 90.750 | 46.467 | 4,450 |
| 2021-12-06 | 96.030 | 97.950 | 91.320 | 91.380 | 46.789 | 4,675 |
| 2021-12-03 | 96.510 | 97.970 | 96.280 | 96.280 | 49.298 | 1,424 |
| 2021-12-02 | 98.010 | 98.010 | 96.250 | 96.510 | 49.416 | 1,292 |
| 2021-12-01 | 99.000 | 99.990 | 96.000 | 98.000 | 50.179 | 2,684 |
| 2021-11-30 | 96.340 | 99.000 | 95.760 | 99.000 | 50.691 | 839 |
| 2021-11-29 | 96.000 | 101.00 | 95.500 | 96.290 | 49.303 | 2,732 |
← NewerPage 21 of 21 · 1,223 trading days
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.