Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,014.99 | 1,015.00 | 1,005.00 | 1,010.00 | 177.70 | 86 |
| 2024-08-21 | 1,014.99 | 1,015.00 | 1,000.00 | 1,000.20 | 175.98 | 366 |
| 2024-08-20 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 178.41 | 100 |
| 2024-08-19 | 1,014.99 | 1,015.50 | 1,005.00 | 1,015.50 | 178.67 | 577 |
| 2024-08-16 | 999.99 | 1,000.00 | 999.99 | 999.99 | 175.94 | 244 |
| 2024-08-15 | 1,018.80 | 1,018.80 | 986.01 | 1,006.30 | 174.84 | 85 |
| 2024-08-14 | 1,004.00 | 1,006.00 | 999.90 | 999.90 | 173.73 | 46 |
| 2024-08-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 173.75 | 26 |
| 2024-08-12 | 991.99 | 991.99 | 991.99 | 991.99 | 172.36 | 14 |
| 2024-08-09 | 998.00 | 1,000.00 | 998.00 | 1,000.00 | 173.75 | 27 |
| 2024-08-08 | 996.00 | 996.00 | 996.00 | 996.00 | 173.05 | 48 |
| 2024-08-07 | 1,005.00 | 1,005.00 | 981.00 | 996.00 | 173.05 | 478 |
| 2024-08-06 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 174.79 | 4 |
| 2024-08-05 | 999.01 | 999.01 | 999.01 | 999.01 | 173.58 | 5 |
| 2024-08-02 | 999.00 | 999.00 | 990.00 | 999.00 | 173.58 | 76 |
| 2024-08-01 | 1,006.01 | 1,006.01 | 1,003.91 | 1,003.91 | 174.43 | 35 |
| 2024-07-31 | 1,015.00 | 1,015.00 | 1,006.01 | 1,006.01 | 174.79 | 25 |
| 2024-07-30 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 176.36 | 80 |
| 2024-07-29 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 176.36 | 70 |
| 2024-07-26 | 996.00 | 1,020.00 | 995.51 | 1,010.00 | 175.49 | 324 |
| 2024-07-25 | 995.00 | 995.00 | 995.00 | 995.00 | 172.88 | 0 |
| 2024-07-24 | 995.01 | 995.01 | 995.00 | 995.00 | 172.88 | 22 |
| 2024-07-23 | 1,009.00 | 1,009.00 | 981.01 | 981.01 | 170.45 | 211 |
| 2024-07-22 | 1,000.00 | 1,010.00 | 1,000.00 | 1,009.00 | 175.31 | 175 |
| 2024-07-19 | 1,001.00 | 1,001.00 | 1,000.00 | 1,001.00 | 173.92 | 46 |
| 2024-07-18 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 173.92 | 252 |
| 2024-07-17 | 998.00 | 1,001.00 | 998.00 | 1,001.00 | 173.92 | 251 |
| 2024-07-16 | 1,000.00 | 1,001.00 | 1,000.00 | 1,000.00 | 173.75 | 114 |
| 2024-07-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 171.84 | 20 |
| 2024-07-12 | 1,010.19 | 1,020.00 | 985.02 | 1,000.00 | 171.84 | 349 |
| 2024-07-11 | 1,005.00 | 1,010.19 | 994.01 | 1,010.19 | 173.59 | 458 |
| 2024-07-10 | 1,005.00 | 1,005.00 | 1,000.00 | 1,005.00 | 172.70 | 265 |
| 2024-07-09 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 172.70 | 0 |
| 2024-07-08 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 172.70 | 15 |
| 2024-07-05 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 173.55 | 507 |
| 2024-07-04 | 1,000.00 | 1,000.01 | 1,000.00 | 1,000.00 | 171.84 | 74 |
| 2024-07-03 | 1,049.00 | 1,049.00 | 1,000.00 | 1,000.00 | 171.84 | 96 |
| 2024-07-02 | 999.90 | 1,060.00 | 999.90 | 1,058.00 | 181.80 | 300 |
| 2024-07-01 | 980.00 | 980.00 | 980.00 | 980.00 | 168.40 | 3 |
| 2024-06-28 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 171.84 | 5 |
| 2024-06-27 | 982.00 | 1,000.00 | 974.00 | 1,000.00 | 171.84 | 248 |
| 2024-06-26 | 972.02 | 999.98 | 971.51 | 974.00 | 167.37 | 130 |
| 2024-06-25 | 971.50 | 971.51 | 971.50 | 971.50 | 166.94 | 21 |
| 2024-06-24 | 1,010.01 | 1,010.01 | 970.00 | 970.98 | 166.85 | 349 |
| 2024-06-21 | 1,019.90 | 1,020.00 | 1,008.00 | 1,010.00 | 173.55 | 173 |
| 2024-06-20 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 172.70 | 231 |
| 2024-06-19 | 1,004.50 | 1,005.00 | 1,000.00 | 1,000.00 | 171.84 | 179 |
| 2024-06-18 | 970.00 | 1,005.00 | 970.00 | 1,005.00 | 172.70 | 588 |
| 2024-06-17 | 980.00 | 980.01 | 980.00 | 980.00 | 166.40 | 423 |
| 2024-06-14 | 980.00 | 980.00 | 971.00 | 980.00 | 166.40 | 188 |
| 2024-06-13 | 1,000.00 | 1,000.00 | 980.01 | 980.21 | 166.43 | 25 |
| 2024-06-12 | 970.01 | 1,000.00 | 970.01 | 1,000.00 | 169.79 | 188 |
| 2024-06-11 | 999.99 | 1,000.00 | 977.00 | 998.00 | 169.45 | 53 |
| 2024-06-10 | 961.00 | 1,073.00 | 955.00 | 1,046.85 | 177.75 | 225 |
| 2024-06-07 | 969.00 | 969.00 | 950.16 | 955.00 | 162.15 | 229 |
| 2024-06-06 | 971.00 | 971.00 | 969.00 | 969.00 | 164.53 | 202 |
| 2024-06-05 | 969.00 | 971.00 | 969.00 | 971.00 | 164.87 | 233 |
| 2024-06-04 | 965.10 | 965.50 | 965.00 | 965.50 | 163.93 | 88 |
| 2024-06-03 | 967.10 | 968.00 | 967.10 | 968.00 | 164.36 | 56 |
| 2024-05-31 | 985.00 | 985.00 | 965.01 | 965.02 | 163.85 | 55 |
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.