Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 72.000 | 72.000 | 70.500 | 70.500 | 59.540 | 5,838 |
| 2025-08-06 | 72.500 | 72.530 | 70.900 | 70.900 | 59.878 | 5,317 |
| 2025-08-05 | 73.550 | 74.970 | 71.510 | 71.510 | 60.393 | 4,596 |
| 2025-08-04 | 72.290 | 75.000 | 72.000 | 72.450 | 61.187 | 2,688 |
| 2025-08-01 | 73.500 | 73.900 | 72.000 | 73.350 | 61.947 | 4,026 |
| 2025-07-31 | 71.600 | 72.190 | 70.800 | 71.800 | 60.638 | 5,971 |
| 2025-07-30 | 71.100 | 71.830 | 70.310 | 71.820 | 59.641 | 7,237 |
| 2025-07-29 | 69.360 | 71.500 | 69.360 | 70.500 | 58.545 | 4,810 |
| 2025-07-28 | 71.500 | 71.970 | 69.320 | 70.060 | 58.180 | 6,048 |
| 2025-07-25 | 70.160 | 72.670 | 70.160 | 71.020 | 58.977 | 2,030 |
| 2025-07-24 | 69.300 | 72.990 | 69.300 | 72.680 | 60.355 | 7,461 |
| 2025-07-23 | 64.900 | 71.150 | 64.900 | 70.000 | 58.130 | 26,073 |
| 2025-07-22 | 65.940 | 66.000 | 64.700 | 64.720 | 53.745 | 1,424 |
| 2025-07-21 | 63.830 | 66.000 | 63.170 | 66.000 | 54.808 | 3,689 |
| 2025-07-18 | 63.990 | 63.990 | 63.100 | 63.320 | 52.583 | 1,931 |
| 2025-07-17 | 63.850 | 64.000 | 63.700 | 63.800 | 52.981 | 4,508 |
| 2025-07-16 | 64.320 | 64.320 | 63.200 | 63.990 | 53.139 | 4,235 |
| 2025-07-15 | 63.730 | 64.380 | 63.730 | 64.200 | 53.313 | 1,134 |
| 2025-07-14 | 64.180 | 64.400 | 63.700 | 64.390 | 53.471 | 2,959 |
| 2025-07-11 | 63.750 | 64.260 | 63.700 | 64.180 | 53.297 | 2,209 |
| 2025-07-10 | 64.000 | 64.060 | 63.700 | 63.750 | 52.940 | 2,103 |
| 2025-07-09 | 64.020 | 64.500 | 63.700 | 63.890 | 53.056 | 1,909 |
| 2025-07-08 | 64.380 | 64.540 | 63.500 | 63.880 | 53.048 | 2,413 |
| 2025-07-07 | 64.780 | 64.780 | 63.680 | 64.370 | 53.455 | 534 |
| 2025-07-04 | 63.200 | 64.390 | 63.100 | 63.920 | 53.081 | 1,694 |
| 2025-07-03 | 62.910 | 63.950 | 62.910 | 63.690 | 52.890 | 838 |
| 2025-07-02 | 62.010 | 63.990 | 62.010 | 63.400 | 52.649 | 1,496 |
| 2025-07-01 | 62.720 | 63.490 | 62.500 | 63.450 | 52.691 | 1,332 |
| 2025-06-30 | 63.140 | 65.000 | 62.820 | 63.600 | 52.815 | 3,932 |
| 2025-06-27 | 65.820 | 65.820 | 63.580 | 64.200 | 52.774 | 5,738 |
| 2025-06-26 | 66.850 | 66.850 | 64.760 | 64.850 | 53.308 | 3,842 |
| 2025-06-25 | 66.500 | 66.900 | 64.760 | 66.900 | 54.993 | 2,556 |
| 2025-06-24 | 65.410 | 65.480 | 64.700 | 64.990 | 53.423 | 1,841 |
| 2025-06-23 | 65.310 | 66.270 | 64.720 | 65.370 | 53.735 | 2,036 |
| 2025-06-20 | 66.960 | 67.580 | 65.160 | 65.310 | 53.686 | 7,055 |
| 2025-06-18 | 68.070 | 68.510 | 66.570 | 68.060 | 55.947 | 4,458 |
| 2025-06-17 | 68.560 | 68.590 | 65.790 | 68.080 | 55.963 | 7,608 |
| 2025-06-16 | 65.880 | 68.680 | 64.940 | 68.570 | 56.366 | 6,170 |
| 2025-06-13 | 64.650 | 65.770 | 64.650 | 65.500 | 53.842 | 4,922 |
| 2025-06-12 | 65.150 | 65.370 | 64.310 | 65.000 | 53.431 | 4,854 |
| 2025-06-11 | 65.370 | 65.370 | 62.130 | 64.210 | 52.782 | 5,311 |
| 2025-06-10 | 65.460 | 65.460 | 64.300 | 65.050 | 53.472 | 3,771 |
| 2025-06-09 | 63.700 | 65.990 | 62.920 | 65.380 | 53.744 | 8,444 |
| 2025-06-06 | 62.150 | 63.790 | 61.830 | 63.700 | 52.363 | 2,044 |
| 2025-06-05 | 62.320 | 63.450 | 62.000 | 62.000 | 50.965 | 4,056 |
| 2025-06-04 | 63.990 | 63.990 | 62.330 | 62.700 | 51.541 | 3,301 |
| 2025-06-03 | 63.260 | 63.990 | 62.500 | 63.990 | 52.601 | 6,273 |
| 2025-06-02 | 64.000 | 64.000 | 61.250 | 62.660 | 51.508 | 4,235 |
| 2025-05-30 | 62.020 | 63.040 | 61.570 | 63.030 | 51.812 | 3,845 |
| 2025-05-29 | 62.550 | 63.250 | 62.070 | 62.180 | 50.661 | 3,824 |
| 2025-05-28 | 63.640 | 63.640 | 62.550 | 62.700 | 51.085 | 1,623 |
| 2025-05-27 | 63.070 | 63.660 | 62.510 | 63.600 | 51.818 | 703 |
| 2025-05-26 | 62.710 | 63.090 | 62.030 | 63.090 | 51.402 | 1,886 |
| 2025-05-23 | 62.500 | 63.090 | 62.500 | 62.700 | 51.085 | 1,191 |
| 2025-05-22 | 63.240 | 63.240 | 61.520 | 62.500 | 50.922 | 4,531 |
| 2025-05-21 | 63.940 | 64.050 | 62.580 | 62.600 | 51.003 | 4,558 |
| 2025-05-20 | 63.290 | 63.590 | 62.710 | 63.300 | 51.574 | 2,272 |
| 2025-05-19 | 61.530 | 63.330 | 61.500 | 63.320 | 51.590 | 3,676 |
| 2025-05-16 | 62.280 | 62.490 | 61.000 | 61.320 | 49.960 | 3,479 |
| 2025-05-15 | 61.950 | 63.040 | 60.670 | 62.280 | 50.743 | 3,238 |
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.