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
2025-10-30	68.650	68.700	66.480	67.440	58.950	20,490
2025-10-29	68.880	69.460	68.000	68.000	59.439	6,395
2025-10-28	69.470	69.470	68.110	68.700	60.051	2,729
2025-10-27	67.610	69.480	67.610	68.400	59.789	4,053
2025-10-24	68.490	69.150	67.220	68.970	60.287	16,848
2025-10-23	67.450	68.490	66.620	68.490	59.867	5,598
2025-10-22	67.150	67.740	65.360	67.480	58.985	5,032
2025-10-21	64.440	66.960	64.440	66.790	58.381	8,847
2025-10-20	63.500	64.450	63.500	64.300	56.205	6,714
2025-10-17	65.470	65.790	61.490	63.500	55.506	69,539
2025-10-16	70.070	71.990	64.150	64.550	56.423	33,723
2025-10-15	71.220	72.370	70.060	70.500	61.624	10,799
2025-10-14	72.390	72.780	71.000	71.000	62.061	8,813
2025-10-13	72.320	72.400	72.000	72.400	63.285	1,838
2025-10-10	72.250	72.300	71.630	72.090	63.014	4,929
2025-10-09	72.320	72.320	72.020	72.250	63.154	1,235
2025-10-08	72.330	72.400	71.990	72.120	63.040	3,190
2025-10-07	72.430	72.430	72.000	72.150	63.067	2,399
2025-10-06	72.000	72.450	71.930	72.270	63.172	3,167
2025-10-03	72.100	72.450	71.510	72.450	63.329	4,555
2025-10-02	71.680	72.100	71.490	72.070	62.997	1,411
2025-10-01	72.050	72.050	71.400	71.680	62.656	1,463
2025-09-30	72.640	73.310	72.640	73.310	64.081	3,151
2025-09-29	73.240	73.250	72.750	73.250	62.944	1,358
2025-09-26	73.230	73.250	72.530	73.250	62.944	2,041
2025-09-25	73.200	73.240	72.080	73.240	62.936	3,651
2025-09-24	72.720	73.950	72.200	72.380	62.197	2,282
2025-09-23	72.490	72.490	71.860	72.290	62.119	4,809
2025-09-22	72.000	72.320	70.790	72.320	62.145	13,991
2025-09-19	71.590	72.170	70.520	71.670	61.587	4,467
2025-09-18	72.140	72.480	70.510	70.900	60.925	8,036
2025-09-17	71.500	72.180	70.350	71.420	61.372	7,490
2025-09-16	70.100	71.890	69.500	71.480	61.423	4,836
2025-09-15	69.960	70.050	69.120	70.000	60.152	2,136
2025-09-12	69.550	69.640	69.050	69.380	59.619	2,781
2025-09-11	69.450	69.500	69.050	69.200	59.464	1,468
2025-09-10	70.090	70.090	68.620	69.430	59.662	1,090
2025-09-09	69.300	69.570	68.910	69.450	59.679	2,071
2025-09-08	69.740	69.740	68.800	69.140	59.413	2,156
2025-09-05	70.550	70.550	69.010	69.040	59.327	6,100
2025-09-04	70.230	70.500	69.600	70.300	60.409	2,198
2025-09-03	70.550	70.550	69.300	69.500	59.722	3,668
2025-09-02	69.570	70.030	69.570	69.720	59.911	2,530
2025-09-01	70.380	70.910	69.690	69.920	60.083	5,401
2025-08-29	70.980	71.110	69.010	70.900	60.925	7,326
2025-08-28	70.100	70.980	70.000	70.980	59.945	6,305
2025-08-27	70.980	70.980	69.900	70.030	59.143	4,173
2025-08-26	70.000	71.520	69.700	70.000	59.118	4,626
2025-08-25	70.610	70.730	69.610	70.400	59.455	1,807
2025-08-22	72.080	72.080	69.350	69.610	58.788	14,348
2025-08-21	72.080	72.080	71.170	71.500	60.384	7,890
2025-08-20	72.080	72.080	71.410	71.520	60.401	2,310
2025-08-19	72.100	72.100	71.420	71.420	60.317	3,155
2025-08-18	73.590	73.590	71.270	72.100	60.891	3,821
2025-08-15	72.070	73.660	71.010	71.510	60.393	6,685
2025-08-14	72.880	72.880	70.810	71.080	60.030	3,267
2025-08-13	71.030	72.960	70.580	71.350	60.258	10,750
2025-08-12	70.590	71.500	70.590	71.030	59.988	1,640
2025-08-11	71.500	71.500	70.570	70.700	59.709	1,292
2025-08-08	71.940	71.940	70.520	71.500	60.384	2,202

← NewerPage 5 of 21 · 1,222 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.