Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 221.76 | 221.80 | 218.04 | 221.80 | 221.80 | 148 |
| 2026-10-19 | 228.28 | 228.28 | 218.08 | 221.99 | 221.99 | 96 |
| 2026-10-16 | 224.97 | 224.97 | 213.15 | 220.93 | 220.93 | 536 |
| 2026-10-15 | 232.49 | 234.91 | 230.09 | 234.80 | 234.80 | 322 |
| 2026-10-14 | 237.86 | 237.86 | 230.41 | 232.00 | 232.00 | 422 |
| 2026-10-13 | 232.25 | 237.96 | 231.01 | 231.01 | 231.01 | 502 |
| 2026-10-12 | 232.26 | 232.26 | 232.26 | 232.26 | 232.26 | 0 |
| 2026-10-09 | 232.25 | 232.26 | 230.14 | 232.26 | 232.26 | 477 |
| 2026-10-08 | 232.24 | 232.24 | 229.77 | 231.90 | 231.90 | 279 |
| 2026-10-07 | 230.13 | 232.26 | 228.78 | 232.26 | 232.26 | 559 |
| 2026-10-06 | 231.02 | 231.90 | 228.55 | 230.13 | 230.13 | 563 |
| 2026-10-05 | 232.28 | 232.29 | 230.04 | 231.01 | 231.01 | 177 |
| 2026-10-02 | 232.29 | 232.29 | 229.11 | 232.28 | 232.28 | 132 |
| 2026-10-01 | 228.99 | 237.98 | 228.16 | 232.29 | 232.29 | 603 |
| 2026-09-30 | 228.25 | 236.47 | 226.06 | 227.00 | 227.00 | 173 |
| 2026-09-29 | 225.62 | 225.88 | 225.62 | 225.64 | 225.64 | 42 |
| 2026-09-28 | 229.00 | 229.14 | 225.45 | 226.00 | 226.00 | 142 |
| 2026-09-25 | 228.96 | 228.96 | 225.01 | 228.00 | 228.00 | 64 |
| 2026-09-24 | 228.99 | 228.99 | 222.78 | 228.99 | 228.99 | 383 |
| 2026-09-23 | 224.09 | 226.88 | 222.41 | 223.75 | 223.75 | 599 |
| 2026-09-22 | 227.51 | 229.08 | 221.52 | 224.00 | 224.00 | 732 |
| 2026-09-21 | 223.83 | 232.99 | 221.17 | 228.00 | 228.00 | 363 |
| 2026-09-18 | 221.11 | 228.78 | 221.01 | 223.83 | 223.83 | 807 |
| 2026-09-17 | 223.00 | 235.47 | 222.00 | 222.99 | 222.99 | 635 |
| 2026-09-16 | 227.49 | 228.00 | 214.00 | 222.50 | 222.50 | 746 |
| 2026-09-15 | 245.49 | 245.49 | 240.75 | 240.75 | 228.25 | 127 |
| 2026-09-14 | 243.46 | 247.00 | 239.00 | 240.51 | 228.02 | 610 |
| 2026-09-11 | 241.50 | 243.00 | 235.16 | 236.99 | 224.69 | 329 |
| 2026-09-10 | 247.74 | 247.74 | 241.50 | 241.50 | 228.96 | 11 |
| 2026-09-09 | 232.20 | 237.50 | 229.23 | 234.00 | 221.85 | 251 |
| 2026-09-08 | 236.00 | 247.73 | 224.00 | 232.00 | 219.95 | 1,386 |
| 2026-09-07 | 235.99 | 235.99 | 235.99 | 235.99 | 223.74 | 0 |
| 2026-09-04 | 236.00 | 236.00 | 233.00 | 235.99 | 223.74 | 207 |
| 2026-09-03 | 234.49 | 235.00 | 232.50 | 233.00 | 220.90 | 394 |
| 2026-09-02 | 235.56 | 235.56 | 227.00 | 227.01 | 215.22 | 356 |
| 2026-09-01 | 234.98 | 236.00 | 226.30 | 226.30 | 214.55 | 452 |
| 2026-08-31 | 224.79 | 229.89 | 224.75 | 229.89 | 217.95 | 336 |
| 2026-08-28 | 222.50 | 222.50 | 220.60 | 220.62 | 209.17 | 170 |
| 2026-08-27 | 224.99 | 224.99 | 220.50 | 220.55 | 209.10 | 874 |
| 2026-08-26 | 225.87 | 225.90 | 220.60 | 221.14 | 209.66 | 742 |
| 2026-08-25 | 221.75 | 224.95 | 221.67 | 221.81 | 210.29 | 369 |
| 2026-08-24 | 222.23 | 226.99 | 220.54 | 221.75 | 210.24 | 822 |
| 2026-08-21 | 221.12 | 227.90 | 221.12 | 222.22 | 210.68 | 526 |
| 2026-08-20 | 221.05 | 224.70 | 221.05 | 221.07 | 209.59 | 389 |
| 2026-08-19 | 221.12 | 224.91 | 221.00 | 221.05 | 209.57 | 515 |
| 2026-08-18 | 238.37 | 238.37 | 225.25 | 225.25 | 213.55 | 852 |
| 2026-08-17 | 265.05 | 265.05 | 253.03 | 260.00 | 223.75 | 683 |
| 2026-08-14 | 278.00 | 278.67 | 262.90 | 265.01 | 228.06 | 1,110 |
| 2026-08-13 | 278.78 | 278.78 | 271.15 | 277.99 | 239.23 | 130 |
| 2026-08-12 | 273.00 | 278.99 | 269.01 | 276.90 | 238.29 | 415 |
| 2026-08-11 | 269.49 | 269.49 | 267.77 | 269.49 | 231.91 | 297 |
| 2026-08-10 | 271.60 | 271.60 | 268.00 | 269.49 | 231.91 | 531 |
| 2026-08-07 | 279.80 | 279.80 | 271.30 | 271.65 | 233.77 | 501 |
| 2026-08-06 | 280.00 | 284.36 | 270.55 | 275.00 | 236.66 | 1,138 |
| 2026-08-05 | 280.85 | 284.43 | 280.00 | 283.98 | 244.38 | 667 |
| 2026-08-04 | 283.00 | 284.98 | 274.00 | 280.85 | 241.69 | 490 |
| 2026-08-03 | 294.74 | 294.74 | 273.00 | 273.00 | 234.93 | 1,064 |
| 2026-07-31 | 292.05 | 294.91 | 292.00 | 294.41 | 253.36 | 230 |
| 2026-07-30 | 293.00 | 294.90 | 292.01 | 292.01 | 251.29 | 479 |
| 2026-07-29 | 293.00 | 293.43 | 291.30 | 293.20 | 252.32 | 487 |
Page 1 of 12 · 701 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 12.5000 BRL |
| 2026-08-18 | 24.0000 BRL |
| 2026-07-16 | 45.1500 BRL |
| 2026-06-16 | 57.5000 BRL |
| 2026-05-18 | 130.0000 BRL |
| 2026-04-16 | 60.5000 BRL |
| 2026-03-17 | 43.5000 BRL |
| 2026-02-19 | 24.5000 BRL |
| 2026-01-16 | 39.0000 BRL |
| 2025-12-16 | 132.0000 BRL |
| 2025-11-18 | 47.0000 BRL |
| 2025-10-16 | 60.0000 BRL |
| 2025-09-16 | 46.0000 BRL |
| 2025-08-18 | 46.0000 BRL |
| 2025-07-16 | 33.7000 BRL |
| 2025-06-17 | 32.7300 BRL |
| 2025-05-16 | 33.5600 BRL |
| 2025-04-16 | 32.7300 BRL |
| 2025-03-18 | 13.2000 BRL |
| 2025-02-18 | 13.4900 BRL |
| 2025-01-16 | 12.3000 BRL |
| 2024-12-17 | 10.8100 BRL |
| 2024-11-19 | 12.6800 BRL |
| 2024-10-16 | 11.3000 BRL |
| 2024-09-17 | 11.9100 BRL |
| 2024-08-16 | 12.5600 BRL |
| 2024-07-16 | 11.0100 BRL |
| 2024-06-18 | 11.6600 BRL |
| 2024-05-16 | 12.5700 BRL |
| 2024-04-16 | 12.8100 BRL |
| 2024-03-18 | 8.0400 BRL |
| 2024-02-16 | 10.5700 BRL |
| 2024-01-16 | 9.8000 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.