Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 62.850 | 62.850 | 61.000 | 61.000 | 46.912 | 5,837 |
| 2024-11-12 | 62.220 | 63.000 | 62.000 | 62.940 | 48.404 | 4,453 |
| 2024-11-11 | 63.900 | 63.900 | 62.210 | 62.210 | 47.842 | 4,809 |
| 2024-11-08 | 62.920 | 63.780 | 62.540 | 63.690 | 48.980 | 4,569 |
| 2024-11-07 | 63.190 | 64.400 | 62.700 | 62.910 | 48.380 | 7,999 |
| 2024-11-06 | 64.460 | 64.460 | 63.010 | 63.580 | 48.896 | 7,651 |
| 2024-11-05 | 63.300 | 64.660 | 63.000 | 63.000 | 48.450 | 4,571 |
| 2024-11-04 | 65.000 | 65.000 | 63.010 | 63.010 | 48.457 | 10,390 |
| 2024-11-01 | 64.060 | 68.250 | 62.010 | 65.000 | 49.988 | 17,477 |
| 2024-10-31 | 69.620 | 69.620 | 68.660 | 69.440 | 53.402 | 12,201 |
| 2024-10-30 | 68.680 | 69.720 | 68.650 | 69.250 | 52.664 | 6,432 |
| 2024-10-29 | 69.060 | 69.990 | 68.610 | 68.660 | 52.215 | 6,997 |
| 2024-10-28 | 70.980 | 70.980 | 69.030 | 69.080 | 52.535 | 3,252 |
| 2024-10-25 | 69.450 | 71.000 | 69.450 | 69.930 | 53.181 | 8,451 |
| 2024-10-24 | 69.800 | 70.020 | 69.310 | 70.000 | 53.234 | 8,996 |
| 2024-10-23 | 69.350 | 70.290 | 69.350 | 69.660 | 52.976 | 13,712 |
| 2024-10-22 | 69.670 | 70.220 | 69.050 | 70.130 | 53.333 | 10,348 |
| 2024-10-21 | 70.010 | 70.650 | 69.220 | 69.640 | 52.961 | 8,267 |
| 2024-10-18 | 70.360 | 70.360 | 69.010 | 70.000 | 53.234 | 7,742 |
| 2024-10-17 | 70.200 | 70.770 | 69.030 | 70.010 | 53.242 | 7,616 |
| 2024-10-16 | 70.000 | 70.430 | 68.220 | 69.000 | 52.474 | 8,972 |
| 2024-10-15 | 68.270 | 70.400 | 68.270 | 69.540 | 52.885 | 12,180 |
| 2024-10-14 | 67.600 | 68.890 | 66.510 | 68.440 | 52.048 | 8,818 |
| 2024-10-11 | 68.000 | 68.970 | 66.430 | 67.600 | 51.409 | 18,069 |
| 2024-10-10 | 67.520 | 68.500 | 67.520 | 68.020 | 51.729 | 13,598 |
| 2024-10-09 | 67.600 | 67.750 | 66.430 | 67.700 | 51.485 | 22,165 |
| 2024-10-08 | 67.310 | 68.000 | 66.430 | 67.310 | 51.189 | 8,848 |
| 2024-10-07 | 67.470 | 67.490 | 66.550 | 67.010 | 50.961 | 5,510 |
| 2024-10-04 | 66.700 | 67.800 | 65.000 | 66.760 | 50.770 | 14,012 |
| 2024-10-03 | 67.120 | 68.470 | 66.580 | 66.800 | 50.801 | 10,689 |
| 2024-10-02 | 66.930 | 68.500 | 66.200 | 67.120 | 51.044 | 12,941 |
| 2024-10-01 | 68.350 | 68.350 | 66.000 | 66.690 | 50.717 | 16,032 |
| 2024-09-30 | 68.990 | 69.930 | 68.050 | 68.770 | 52.299 | 20,576 |
| 2024-09-27 | 68.690 | 68.690 | 66.160 | 68.490 | 51.371 | 37,526 |
| 2024-09-26 | 70.160 | 70.800 | 68.000 | 68.150 | 51.116 | 43,304 |
| 2024-09-25 | 71.800 | 72.000 | 69.820 | 70.120 | 52.594 | 37,117 |
| 2024-09-24 | 73.400 | 73.400 | 71.300 | 71.800 | 53.854 | 25,019 |
| 2024-09-23 | 73.480 | 73.480 | 72.200 | 72.550 | 54.416 | 20,928 |
| 2024-09-20 | 75.430 | 75.590 | 72.100 | 72.990 | 54.746 | 30,735 |
| 2024-09-19 | 78.000 | 78.000 | 74.050 | 75.430 | 56.577 | 81,137 |
| 2024-09-18 | 85.250 | 86.440 | 80.340 | 80.340 | 60.259 | 30,324 |
| 2024-09-17 | 85.620 | 86.590 | 85.350 | 85.870 | 64.407 | 3,676 |
| 2024-09-16 | 86.000 | 86.600 | 85.500 | 85.630 | 64.227 | 2,230 |
| 2024-09-13 | 86.000 | 86.000 | 85.150 | 85.490 | 64.122 | 2,500 |
| 2024-09-12 | 85.300 | 87.120 | 84.750 | 85.150 | 63.867 | 1,999 |
| 2024-09-11 | 84.450 | 87.380 | 84.400 | 85.750 | 64.317 | 4,598 |
| 2024-09-10 | 85.000 | 87.850 | 84.390 | 85.450 | 64.092 | 13,282 |
| 2024-09-09 | 85.540 | 86.670 | 83.060 | 85.500 | 64.130 | 6,219 |
| 2024-09-06 | 84.650 | 88.620 | 83.380 | 84.690 | 63.522 | 5,682 |
| 2024-09-05 | 84.900 | 84.970 | 82.570 | 84.670 | 63.507 | 6,747 |
| 2024-09-04 | 85.390 | 85.390 | 84.020 | 84.500 | 63.380 | 2,197 |
| 2024-09-03 | 85.410 | 87.600 | 84.450 | 84.980 | 63.740 | 3,891 |
| 2024-09-02 | 84.250 | 88.330 | 83.600 | 85.400 | 64.055 | 5,042 |
| 2024-08-30 | 85.100 | 85.440 | 84.390 | 85.350 | 64.017 | 2,109 |
| 2024-08-29 | 83.770 | 85.090 | 83.560 | 84.300 | 62.412 | 5,065 |
| 2024-08-28 | 85.000 | 85.000 | 83.160 | 83.330 | 61.694 | 5,725 |
| 2024-08-27 | 85.310 | 85.320 | 83.580 | 85.000 | 62.930 | 5,358 |
| 2024-08-26 | 85.320 | 85.320 | 83.610 | 84.990 | 62.923 | 6,549 |
| 2024-08-23 | 83.970 | 85.340 | 83.960 | 84.990 | 62.923 | 3,559 |
| 2024-08-22 | 83.790 | 84.940 | 83.170 | 84.910 | 62.864 | 3,438 |
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.