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
2025-02-13	49.300	52.980	48.950	51.000	40.421	12,080
2025-02-12	50.970	50.970	49.010	49.010	38.843	3,034
2025-02-11	48.900	49.600	48.500	49.410	39.160	4,576
2025-02-10	48.900	49.780	48.750	48.900	38.756	5,206
2025-02-07	50.860	50.860	48.880	48.900	38.756	6,767
2025-02-06	52.000	52.000	50.000	50.000	39.628	7,297
2025-02-05	51.980	51.980	50.200	51.610	40.904	2,764
2025-02-04	51.600	52.060	51.000	51.010	40.429	4,573
2025-02-03	53.530	53.530	51.510	51.880	41.118	1,993
2025-01-31	51.880	54.400	51.010	52.240	41.403	3,564
2025-01-30	51.570	52.290	50.530	51.310	40.230	2,887
2025-01-29	52.470	54.720	50.530	51.570	40.434	8,833
2025-01-28	51.060	55.140	51.060	52.480	41.148	2,554
2025-01-27	51.070	52.440	51.020	52.330	41.030	3,830
2025-01-24	53.450	53.450	51.020	52.000	40.771	4,755
2025-01-23	53.640	53.640	51.230	52.060	40.818	2,120
2025-01-22	52.000	53.930	51.750	53.660	42.073	4,107
2025-01-21	55.500	57.500	51.760	52.980	41.540	7,050
2025-01-20	58.000	58.000	54.170	55.200	43.280	4,075
2025-01-17	56.970	58.000	54.100	57.500	45.084	12,732
2025-01-16	55.990	57.000	54.030	56.440	44.253	3,438
2025-01-15	53.930	56.000	53.930	54.880	43.029	2,317
2025-01-14	57.960	57.960	53.020	53.930	42.285	3,849
2025-01-13	56.500	59.920	56.500	56.600	44.378	7,635
2025-01-10	54.820	57.960	54.820	57.120	44.786	2,752
2025-01-09	58.380	58.380	54.770	54.770	42.943	1,046
2025-01-08	56.990	58.500	54.150	58.390	45.782	8,317
2025-01-07	53.700	59.000	53.360	57.000	44.692	6,151
2025-01-06	53.760	53.790	51.520	53.660	42.073	4,377
2025-01-03	52.360	53.800	51.190	53.760	42.151	2,324
2025-01-02	52.500	52.920	52.300	52.350	41.046	2,852
2024-12-30	53.540	54.170	51.420	53.800	42.183	2,396
2024-12-27	52.000	53.560	51.900	53.540	41.548	1,992
2024-12-26	50.700	52.490	50.370	52.000	40.353	2,427
2024-12-23	50.800	51.990	49.360	50.700	39.344	3,907
2024-12-20	49.500	51.000	48.050	49.250	38.219	7,283
2024-12-19	48.510	49.000	48.000	48.010	37.256	5,971
2024-12-18	51.280	51.900	48.000	48.510	37.644	10,578
2024-12-17	51.640	52.520	50.600	51.250	39.771	6,902
2024-12-16	50.500	52.370	50.500	51.900	40.275	6,484
2024-12-13	50.210	52.970	50.210	50.500	39.189	4,366
2024-12-12	52.800	53.280	50.210	50.210	38.963	6,491
2024-12-11	50.660	53.510	50.090	53.460	41.486	6,644
2024-12-10	51.150	53.270	50.500	50.660	39.313	7,690
2024-12-09	52.770	53.440	51.110	51.150	39.693	7,930
2024-12-06	55.490	56.350	52.470	52.900	41.051	10,835
2024-12-05	55.900	57.640	54.610	55.400	42.991	6,669
2024-12-04	56.600	58.990	55.550	55.900	43.379	7,395
2024-12-03	57.500	58.870	56.600	56.600	43.922	12,318
2024-12-02	56.740	60.000	56.000	60.000	46.561	18,800
2024-11-29	61.990	62.000	58.030	60.260	46.762	9,853
2024-11-28	61.250	62.480	60.530	62.000	47.681	4,850
2024-11-27	59.850	62.480	59.250	61.250	47.104	21,138
2024-11-26	58.530	59.930	58.530	59.250	45.566	7,736
2024-11-25	57.950	59.680	57.950	59.000	45.373	4,876
2024-11-22	59.030	59.030	57.850	58.500	44.989	7,423
2024-11-21	59.000	59.000	57.530	59.000	45.373	14,610
2024-11-19	59.100	59.630	58.020	58.890	45.289	17,216
2024-11-18	59.110	61.500	59.000	59.770	45.966	13,976
2024-11-14	61.000	62.000	58.010	62.000	47.681	29,754

← NewerPage 8 of 21 · 1,223 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.