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
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
2026-09-18	53.090	53.090	51.530	51.530	51.530	4,616
2026-09-17	51.610	53.420	51.610	53.040	53.040	6,519
2026-09-16	53.430	53.430	51.200	52.700	52.700	9,982
2026-09-15	52.700	52.700	51.050	51.530	51.530	6,808
2026-09-14	51.030	51.860	50.930	51.050	51.050	6,443
2026-09-11	51.850	51.850	51.000	51.500	51.500	8,147
2026-09-10	52.800	52.800	51.250	51.600	51.600	25,592
2026-09-09	53.300	53.500	52.210	52.710	52.710	10,386
2026-09-08	54.300	54.300	52.800	53.190	53.190	17,536
2026-09-04	56.000	56.000	53.810	53.870	53.870	13,138
2026-09-03	57.040	57.040	54.900	55.070	55.070	1,058
2026-09-02	56.980	56.980	54.900	54.930	54.930	4,960
2026-09-01	62.500	62.500	55.030	55.590	55.590	7,640
2026-08-31	56.250	57.440	56.200	57.440	56.640	4,450
2026-08-28	56.240	56.410	56.020	56.250	55.467	1,918
2026-08-27	55.700	56.590	55.700	56.250	56.250	3,438
2026-08-26	57.500	57.500	55.700	56.400	56.400	6,112
2026-08-25	57.640	57.640	57.020	57.270	57.270	1,904
2026-08-24	57.000	57.720	57.000	57.640	57.640	1,940
2026-08-21	59.000	59.000	57.520	57.600	57.600	4,523
2026-08-20	58.740	59.000	58.480	58.730	58.730	2,227
2026-08-19	57.990	58.610	57.190	58.610	58.610	2,292
2026-08-18	59.080	59.080	57.500	57.970	57.970	3,073
2026-08-17	59.160	59.720	58.500	58.650	58.650	3,002
2026-08-14	59.890	59.900	58.870	59.720	59.720	6,148
2026-08-13	60.300	60.300	59.620	59.890	59.890	1,515
2026-08-12	61.740	61.740	59.710	60.300	60.300	4,325
2026-08-11	61.870	61.870	60.200	60.580	60.580	5,271
2026-08-10	62.100	62.100	60.100	60.470	60.470	4,721
2026-08-07	62.100	62.100	59.850	60.200	60.200	9,479
2026-08-06	62.440	62.440	58.860	62.100	62.100	8,258
2026-08-05	58.980	59.710	58.770	59.550	59.550	5,308
2026-08-04	59.250	59.250	58.530	58.860	58.860	2,852
2026-08-03	60.010	60.400	58.500	59.390	59.390	13,860
2026-07-31	59.300	59.980	59.300	59.700	58.700	2,373
2026-07-30	60.010	60.010	59.200	59.300	58.300	4,578
2026-07-29	61.160	61.160	59.520	59.520	58.516	8,524
2026-07-28	61.340	61.340	61.010	61.160	60.129	1,652
2026-07-27	61.660	61.660	61.060	61.410	60.374	3,022

Page 1 of 2 · 64 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.