Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 59.440 | 61.990 | 59.040 | 61.950 | 50.474 | 2,165 |
| 2025-05-13 | 59.890 | 60.920 | 59.040 | 59.440 | 48.429 | 2,835 |
| 2025-05-12 | 59.910 | 59.910 | 58.000 | 58.830 | 47.932 | 6,571 |
| 2025-05-09 | 60.190 | 60.440 | 59.700 | 59.700 | 48.640 | 3,085 |
| 2025-05-08 | 60.500 | 60.500 | 59.830 | 59.830 | 48.746 | 1,855 |
| 2025-05-07 | 59.880 | 61.420 | 59.850 | 60.000 | 48.885 | 5,820 |
| 2025-05-06 | 61.020 | 61.020 | 59.800 | 59.850 | 48.763 | 1,906 |
| 2025-05-05 | 60.440 | 60.450 | 59.730 | 60.450 | 49.252 | 2,061 |
| 2025-05-02 | 60.450 | 60.450 | 59.220 | 59.930 | 48.828 | 5,368 |
| 2025-04-30 | 62.000 | 62.340 | 61.000 | 61.000 | 49.700 | 5,681 |
| 2025-04-29 | 61.810 | 62.300 | 61.770 | 61.980 | 50.050 | 2,662 |
| 2025-04-28 | 62.200 | 63.220 | 61.730 | 61.730 | 49.848 | 2,898 |
| 2025-04-25 | 63.000 | 63.080 | 62.280 | 62.280 | 50.292 | 2,029 |
| 2025-04-24 | 62.060 | 62.890 | 61.730 | 62.320 | 50.325 | 1,025 |
| 2025-04-23 | 61.840 | 63.340 | 61.500 | 62.290 | 50.300 | 1,702 |
| 2025-04-22 | 63.030 | 63.220 | 61.510 | 61.510 | 49.670 | 1,296 |
| 2025-04-17 | 61.670 | 63.350 | 61.670 | 62.400 | 50.389 | 1,283 |
| 2025-04-16 | 61.620 | 63.380 | 61.620 | 62.270 | 50.284 | 3,134 |
| 2025-04-15 | 64.000 | 64.000 | 62.060 | 63.400 | 51.197 | 3,068 |
| 2025-04-14 | 62.750 | 63.990 | 62.750 | 63.980 | 51.665 | 1,017 |
| 2025-04-11 | 61.740 | 63.860 | 61.740 | 62.900 | 50.793 | 2,000 |
| 2025-04-10 | 62.380 | 63.000 | 61.530 | 63.000 | 50.874 | 1,649 |
| 2025-04-09 | 60.550 | 63.300 | 60.550 | 62.500 | 50.470 | 3,737 |
| 2025-04-08 | 63.000 | 63.000 | 60.550 | 60.560 | 48.903 | 5,446 |
| 2025-04-07 | 62.680 | 63.840 | 61.220 | 62.990 | 50.866 | 2,238 |
| 2025-04-04 | 63.020 | 64.490 | 63.020 | 64.400 | 52.004 | 726 |
| 2025-04-03 | 62.560 | 64.870 | 62.560 | 63.950 | 51.641 | 4,009 |
| 2025-04-02 | 64.380 | 64.380 | 63.000 | 63.390 | 51.189 | 8,465 |
| 2025-04-01 | 61.610 | 66.440 | 61.610 | 64.100 | 51.762 | 5,741 |
| 2025-03-31 | 63.020 | 63.550 | 62.500 | 63.550 | 51.318 | 2,310 |
| 2025-03-28 | 62.610 | 63.600 | 61.690 | 63.000 | 50.430 | 3,894 |
| 2025-03-27 | 62.500 | 63.010 | 61.040 | 61.530 | 49.253 | 3,272 |
| 2025-03-26 | 63.900 | 63.900 | 62.070 | 62.070 | 49.685 | 2,823 |
| 2025-03-25 | 63.940 | 63.940 | 63.300 | 63.700 | 50.990 | 3,374 |
| 2025-03-24 | 62.600 | 63.950 | 61.130 | 63.950 | 51.190 | 5,065 |
| 2025-03-21 | 64.900 | 64.910 | 62.500 | 63.450 | 50.790 | 1,699 |
| 2025-03-20 | 62.910 | 66.560 | 61.020 | 64.970 | 52.006 | 8,719 |
| 2025-03-19 | 63.600 | 64.500 | 60.600 | 64.470 | 51.606 | 9,559 |
| 2025-03-18 | 58.900 | 63.500 | 58.900 | 63.400 | 50.750 | 8,194 |
| 2025-03-17 | 58.960 | 61.000 | 58.870 | 58.870 | 47.124 | 5,609 |
| 2025-03-14 | 58.850 | 60.980 | 58.530 | 58.950 | 47.188 | 2,650 |
| 2025-03-13 | 58.850 | 59.000 | 57.000 | 58.850 | 47.108 | 3,274 |
| 2025-03-12 | 56.790 | 57.990 | 56.510 | 57.200 | 45.787 | 2,501 |
| 2025-03-11 | 56.790 | 56.790 | 56.070 | 56.790 | 45.459 | 2,438 |
| 2025-03-10 | 56.900 | 57.400 | 56.020 | 56.020 | 44.842 | 1,136 |
| 2025-03-07 | 57.190 | 57.560 | 55.840 | 57.560 | 46.075 | 1,820 |
| 2025-03-06 | 55.820 | 57.470 | 55.010 | 57.200 | 45.787 | 3,892 |
| 2025-03-05 | 55.720 | 56.220 | 54.760 | 56.220 | 45.002 | 2,728 |
| 2025-02-28 | 55.500 | 56.990 | 54.310 | 56.900 | 45.547 | 4,622 |
| 2025-02-27 | 54.000 | 56.000 | 54.000 | 55.670 | 44.122 | 8,915 |
| 2025-02-26 | 54.000 | 55.000 | 54.000 | 54.000 | 42.798 | 3,990 |
| 2025-02-25 | 54.090 | 55.430 | 53.800 | 54.000 | 42.798 | 4,617 |
| 2025-02-24 | 53.950 | 54.190 | 52.900 | 53.860 | 42.687 | 4,013 |
| 2025-02-21 | 52.040 | 54.210 | 52.040 | 52.910 | 41.934 | 3,019 |
| 2025-02-20 | 54.630 | 55.600 | 52.500 | 52.880 | 41.911 | 5,414 |
| 2025-02-19 | 54.100 | 55.500 | 52.000 | 54.640 | 43.306 | 4,828 |
| 2025-02-18 | 53.270 | 54.000 | 52.660 | 53.980 | 42.782 | 3,675 |
| 2025-02-17 | 53.140 | 53.640 | 50.800 | 53.400 | 42.323 | 8,609 |
| 2025-02-14 | 50.980 | 53.980 | 50.250 | 52.900 | 41.926 | 4,161 |
| 2025-02-13 | 49.300 | 52.980 | 48.950 | 51.000 | 40.421 | 12,080 |
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.