Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	55.960	56.200	55.510	56.100	56.100	2,122
2026-10-19	55.890	56.000	55.500	56.000	56.000	1,561
2026-10-16	55.400	56.000	54.900	55.680	55.680	4,025
2026-10-15	55.980	55.980	55.050	55.400	55.400	1,405
2026-10-14	56.190	56.190	54.870	55.570	55.570	2,217
2026-10-13	56.650	57.070	55.610	56.200	56.200	4,076
2026-10-09	57.490	57.850	56.070	56.600	56.600	3,762
2026-10-08	55.410	57.490	55.410	57.010	57.010	8,668
2026-10-07	54.890	56.500	54.010	56.390	56.390	4,920
2026-10-06	54.010	55.250	53.000	55.250	55.250	4,535
2026-10-05	53.850	54.500	53.310	53.990	53.990	874
2026-10-02	52.250	53.320	51.900	53.310	53.310	3,761
2026-10-01	53.600	53.610	52.020	52.270	52.270	2,904
2026-09-30	52.680	53.550	52.680	53.540	52.540	1,670
2026-09-29	53.200	53.450	51.610	52.700	51.716	3,636
2026-09-28	52.000	53.710	51.740	53.710	52.707	5,501
2026-09-25	52.510	52.510	51.370	52.000	52.000	2,454
2026-09-24	51.350	52.530	51.310	52.080	52.080	5,266
2026-09-23	51.500	52.590	51.250	51.350	51.350	2,966
2026-09-22	51.310	51.880	51.310	51.880	51.880	3,048
2026-09-21	51.530	52.450	51.300	51.880	51.880	5,553

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.