Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 68.480 | 69.560 | 68.470 | 69.560 | 66.865 | 7,709 |
| 2026-04-28 | 68.000 | 68.400 | 67.910 | 68.100 | 65.461 | 3,198 |
| 2026-04-27 | 67.360 | 67.840 | 67.360 | 67.680 | 65.058 | 2,627 |
| 2026-04-24 | 67.210 | 68.050 | 67.060 | 67.960 | 65.327 | 3,994 |
| 2026-04-23 | 68.400 | 68.600 | 67.100 | 67.200 | 64.596 | 18,564 |
| 2026-04-22 | 68.700 | 68.940 | 68.400 | 68.700 | 66.038 | 6,168 |
| 2026-04-20 | 68.680 | 68.700 | 68.560 | 68.700 | 66.038 | 3,776 |
| 2026-04-17 | 68.570 | 68.700 | 68.400 | 68.680 | 66.019 | 6,464 |
| 2026-04-16 | 68.470 | 68.610 | 68.350 | 68.570 | 65.913 | 7,202 |
| 2026-04-15 | 68.420 | 68.660 | 68.310 | 68.460 | 65.807 | 4,560 |
| 2026-04-14 | 68.360 | 68.360 | 67.900 | 68.240 | 65.596 | 4,016 |
| 2026-04-13 | 68.450 | 68.450 | 67.870 | 68.190 | 65.548 | 4,846 |
| 2026-04-10 | 68.270 | 68.450 | 67.960 | 68.450 | 65.798 | 6,566 |
| 2026-04-09 | 68.490 | 68.600 | 68.120 | 68.300 | 65.654 | 3,832 |
| 2026-04-08 | 68.650 | 68.650 | 68.000 | 68.270 | 65.625 | 2,357 |
| 2026-04-07 | 68.730 | 68.740 | 67.810 | 68.190 | 65.548 | 5,991 |
| 2026-04-06 | 69.190 | 69.190 | 68.650 | 68.740 | 66.077 | 2,898 |
| 2026-04-02 | 69.000 | 69.000 | 68.550 | 68.650 | 65.990 | 2,006 |
| 2026-04-01 | 68.780 | 68.900 | 68.210 | 68.760 | 66.096 | 2,993 |
| 2026-03-31 | 69.650 | 69.710 | 69.000 | 69.680 | 66.980 | 5,016 |
| 2026-03-30 | 70.000 | 70.000 | 69.090 | 69.690 | 65.981 | 5,927 |
| 2026-03-27 | 68.920 | 69.980 | 68.800 | 69.980 | 66.255 | 5,158 |
| 2026-03-26 | 70.440 | 70.440 | 69.200 | 69.880 | 66.160 | 3,243 |
| 2026-03-25 | 69.440 | 70.430 | 68.900 | 69.960 | 66.236 | 7,777 |
| 2026-03-24 | 68.930 | 69.370 | 68.030 | 68.990 | 65.318 | 5,344 |
| 2026-03-23 | 69.950 | 69.950 | 67.900 | 68.650 | 64.996 | 10,194 |
| 2026-03-20 | 69.330 | 70.000 | 68.000 | 70.000 | 66.274 | 5,595 |
| 2026-03-19 | 69.990 | 69.990 | 67.660 | 69.490 | 65.791 | 4,970 |
| 2026-03-18 | 70.020 | 70.020 | 68.950 | 69.600 | 65.895 | 5,556 |
| 2026-03-17 | 70.580 | 70.670 | 69.050 | 69.490 | 65.791 | 4,778 |
| 2026-03-16 | 70.440 | 70.670 | 69.550 | 69.880 | 66.160 | 4,868 |
| 2026-03-13 | 71.660 | 71.660 | 68.500 | 69.740 | 66.028 | 21,383 |
| 2026-03-12 | 71.570 | 71.820 | 71.000 | 71.370 | 67.571 | 4,761 |
| 2026-03-11 | 71.290 | 71.820 | 71.180 | 71.570 | 67.760 | 5,483 |
| 2026-03-10 | 71.290 | 71.290 | 70.840 | 71.210 | 67.420 | 3,403 |
| 2026-03-09 | 71.290 | 71.290 | 69.950 | 70.800 | 67.031 | 4,767 |
| 2026-03-06 | 71.200 | 71.200 | 70.190 | 71.000 | 67.221 | 4,417 |
| 2026-03-05 | 71.000 | 71.200 | 70.080 | 70.830 | 67.060 | 4,431 |
| 2026-03-04 | 71.220 | 71.220 | 70.750 | 70.800 | 67.031 | 3,821 |
| 2026-03-03 | 71.400 | 71.400 | 70.320 | 70.510 | 66.757 | 8,376 |
| 2026-03-02 | 71.530 | 71.530 | 70.310 | 70.740 | 66.975 | 3,633 |
| 2026-02-27 | 71.940 | 72.450 | 71.300 | 71.430 | 67.628 | 10,622 |
| 2026-02-26 | 71.770 | 71.920 | 71.170 | 71.440 | 66.577 | 4,621 |
| 2026-02-25 | 70.790 | 71.720 | 70.420 | 71.500 | 66.633 | 5,027 |
| 2026-02-24 | 71.780 | 72.000 | 70.020 | 70.340 | 65.552 | 12,685 |
| 2026-02-23 | 71.410 | 72.000 | 71.410 | 71.820 | 66.931 | 3,857 |
| 2026-02-20 | 72.210 | 72.210 | 71.000 | 71.250 | 66.400 | 9,125 |
| 2026-02-19 | 71.500 | 71.700 | 71.310 | 71.490 | 66.624 | 4,781 |
| 2026-02-18 | 71.550 | 71.550 | 71.120 | 71.400 | 66.540 | 2,795 |
| 2026-02-13 | 71.490 | 71.500 | 71.350 | 71.500 | 66.633 | 4,032 |
| 2026-02-12 | 71.400 | 71.500 | 71.010 | 71.400 | 66.540 | 6,876 |
| 2026-02-11 | 71.500 | 71.500 | 71.170 | 71.400 | 66.540 | 3,184 |
| 2026-02-10 | 71.500 | 71.500 | 71.300 | 71.500 | 66.633 | 7,780 |
| 2026-02-09 | 71.800 | 71.800 | 71.270 | 71.500 | 66.633 | 4,656 |
| 2026-02-06 | 71.750 | 71.750 | 71.010 | 71.500 | 66.633 | 2,734 |
| 2026-02-05 | 71.050 | 71.240 | 70.950 | 71.090 | 66.251 | 2,765 |
| 2026-02-04 | 71.000 | 71.270 | 70.850 | 71.000 | 66.167 | 4,030 |
| 2026-02-03 | 71.400 | 71.790 | 70.710 | 71.060 | 66.223 | 6,676 |
| 2026-02-02 | 71.910 | 71.910 | 70.350 | 71.450 | 66.586 | 10,059 |
| 2026-01-30 | 72.470 | 72.960 | 71.450 | 72.130 | 67.220 | 11,460 |
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.