Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 72.290 | 72.290 | 71.410 | 72.180 | 66.223 | 8,599 |
| 2026-01-28 | 71.800 | 72.050 | 71.300 | 71.790 | 65.865 | 5,765 |
| 2026-01-27 | 72.000 | 72.100 | 71.050 | 71.700 | 65.782 | 4,375 |
| 2026-01-26 | 72.710 | 72.710 | 71.490 | 71.750 | 65.828 | 12,234 |
| 2026-01-23 | 72.000 | 72.000 | 71.700 | 72.000 | 66.058 | 6,876 |
| 2026-01-22 | 72.220 | 72.600 | 71.100 | 71.910 | 65.975 | 4,366 |
| 2026-01-21 | 72.000 | 72.250 | 71.110 | 72.250 | 66.287 | 4,236 |
| 2026-01-20 | 71.970 | 71.980 | 70.550 | 71.300 | 65.415 | 3,931 |
| 2026-01-19 | 73.390 | 73.390 | 70.750 | 71.270 | 65.388 | 13,977 |
| 2026-01-16 | 73.640 | 73.640 | 71.170 | 73.400 | 67.342 | 5,866 |
| 2026-01-15 | 73.280 | 73.700 | 71.980 | 73.000 | 66.975 | 9,374 |
| 2026-01-14 | 72.740 | 73.420 | 72.480 | 73.100 | 67.067 | 4,645 |
| 2026-01-13 | 73.730 | 73.730 | 72.130 | 72.440 | 66.461 | 2,294 |
| 2026-01-12 | 72.800 | 73.190 | 72.500 | 73.000 | 66.975 | 1,909 |
| 2026-01-09 | 74.180 | 74.180 | 72.350 | 72.950 | 66.929 | 1,961 |
| 2026-01-08 | 74.980 | 74.980 | 72.020 | 72.350 | 66.379 | 5,171 |
| 2026-01-07 | 72.400 | 73.590 | 72.400 | 73.300 | 67.250 | 9,110 |
| 2026-01-06 | 73.400 | 73.400 | 71.010 | 72.400 | 66.425 | 5,271 |
| 2026-01-05 | 73.000 | 74.610 | 72.300 | 72.760 | 66.755 | 2,730 |
| 2026-01-02 | 76.080 | 76.080 | 70.000 | 72.850 | 66.838 | 3,096 |
| 2025-12-30 | 73.850 | 76.790 | 73.850 | 75.340 | 69.122 | 4,732 |
| 2025-12-29 | 73.920 | 74.000 | 71.500 | 73.850 | 66.746 | 5,146 |
| 2025-12-26 | 70.950 | 73.000 | 70.950 | 73.000 | 65.978 | 6,363 |
| 2025-12-23 | 70.800 | 70.950 | 69.430 | 70.950 | 64.125 | 4,103 |
| 2025-12-22 | 69.390 | 70.770 | 68.900 | 70.760 | 63.953 | 10,066 |
| 2025-12-19 | 69.440 | 69.440 | 68.190 | 69.300 | 62.633 | 3,722 |
| 2025-12-18 | 69.000 | 69.590 | 68.000 | 69.490 | 62.805 | 10,904 |
| 2025-12-17 | 68.260 | 69.600 | 68.260 | 69.000 | 62.362 | 3,004 |
| 2025-12-16 | 68.930 | 70.200 | 68.250 | 69.600 | 62.905 | 11,350 |
| 2025-12-15 | 68.490 | 68.890 | 67.830 | 68.890 | 62.263 | 1,650 |
| 2025-12-12 | 68.460 | 68.470 | 67.610 | 68.460 | 61.874 | 3,537 |
| 2025-12-11 | 68.490 | 68.680 | 67.000 | 68.470 | 61.883 | 4,664 |
| 2025-12-10 | 68.170 | 68.170 | 67.410 | 67.970 | 61.431 | 4,459 |
| 2025-12-09 | 67.500 | 68.340 | 67.220 | 67.440 | 60.952 | 3,857 |
| 2025-12-08 | 68.440 | 68.440 | 67.440 | 67.750 | 61.233 | 3,797 |
| 2025-12-05 | 68.330 | 68.400 | 67.320 | 68.040 | 61.495 | 5,654 |
| 2025-12-04 | 68.430 | 68.430 | 67.910 | 68.350 | 61.775 | 2,551 |
| 2025-12-03 | 67.900 | 68.500 | 67.060 | 68.400 | 61.820 | 17,826 |
| 2025-12-02 | 67.870 | 68.000 | 66.570 | 67.750 | 61.233 | 12,810 |
| 2025-12-01 | 67.570 | 67.640 | 66.420 | 67.450 | 60.961 | 12,605 |
| 2025-11-28 | 70.300 | 70.300 | 68.450 | 69.090 | 62.444 | 10,095 |
| 2025-11-27 | 69.430 | 70.300 | 68.500 | 69.000 | 61.406 | 12,791 |
| 2025-11-26 | 70.190 | 70.190 | 68.120 | 68.460 | 60.925 | 19,646 |
| 2025-11-25 | 69.990 | 70.290 | 68.060 | 69.490 | 61.842 | 19,478 |
| 2025-11-24 | 68.400 | 70.850 | 67.970 | 70.000 | 62.296 | 77,556 |
| 2025-11-21 | 65.990 | 68.320 | 65.520 | 68.300 | 60.783 | 30,006 |
| 2025-11-19 | 65.740 | 65.990 | 64.530 | 65.800 | 58.558 | 12,280 |
| 2025-11-18 | 64.160 | 65.600 | 64.160 | 65.410 | 58.211 | 8,023 |
| 2025-11-17 | 64.950 | 65.970 | 64.250 | 64.950 | 57.802 | 6,845 |
| 2025-11-14 | 66.100 | 66.100 | 64.960 | 65.840 | 58.594 | 8,376 |
| 2025-11-13 | 65.860 | 66.100 | 64.270 | 66.100 | 58.825 | 6,886 |
| 2025-11-12 | 64.500 | 65.890 | 64.160 | 65.870 | 58.620 | 9,033 |
| 2025-11-11 | 65.930 | 65.930 | 64.060 | 64.500 | 57.401 | 6,728 |
| 2025-11-10 | 66.000 | 66.300 | 64.320 | 64.320 | 57.241 | 14,119 |
| 2025-11-07 | 66.360 | 66.360 | 65.090 | 65.920 | 58.665 | 13,185 |
| 2025-11-06 | 65.780 | 66.400 | 65.080 | 66.390 | 59.083 | 17,965 |
| 2025-11-05 | 66.540 | 66.820 | 65.310 | 65.380 | 58.184 | 7,720 |
| 2025-11-04 | 66.920 | 66.920 | 65.250 | 66.390 | 59.083 | 4,990 |
| 2025-11-03 | 66.940 | 66.940 | 64.850 | 66.250 | 58.959 | 9,826 |
| 2025-10-31 | 68.340 | 68.340 | 65.140 | 66.980 | 59.608 | 14,804 |
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.