Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 942.00 | 1,000.00 | 941.00 | 1,000.00 | 169.79 | 413 |
| 2024-05-28 | 956.49 | 956.49 | 956.49 | 956.49 | 162.40 | 20 |
| 2024-05-27 | 956.50 | 956.50 | 956.50 | 956.50 | 162.41 | 1 |
| 2024-05-24 | 955.89 | 958.89 | 946.50 | 946.50 | 160.71 | 77 |
| 2024-05-23 | 940.00 | 945.00 | 935.02 | 935.02 | 158.76 | 234 |
| 2024-05-22 | 941.58 | 941.58 | 935.00 | 940.00 | 159.60 | 773 |
| 2024-05-21 | 941.50 | 942.01 | 941.50 | 941.58 | 159.87 | 135 |
| 2024-05-20 | 953.99 | 962.00 | 933.53 | 940.01 | 159.61 | 453 |
| 2024-05-17 | 950.00 | 954.94 | 949.00 | 949.00 | 161.13 | 51 |
| 2024-05-16 | 950.00 | 950.01 | 949.99 | 950.00 | 161.30 | 88 |
| 2024-05-15 | 957.00 | 980.00 | 932.00 | 960.00 | 160.87 | 207 |
| 2024-05-14 | 979.90 | 979.90 | 955.00 | 955.00 | 160.03 | 187 |
| 2024-05-13 | 979.90 | 980.00 | 978.90 | 979.90 | 164.20 | 249 |
| 2024-05-10 | 979.99 | 979.99 | 979.99 | 979.99 | 164.22 | 4 |
| 2024-05-09 | 977.00 | 980.00 | 977.00 | 979.99 | 164.22 | 157 |
| 2024-05-08 | 945.16 | 980.00 | 936.19 | 980.00 | 164.22 | 112 |
| 2024-05-07 | 948.00 | 990.00 | 945.16 | 952.00 | 159.53 | 514 |
| 2024-05-06 | 942.06 | 948.00 | 941.20 | 947.99 | 158.85 | 201 |
| 2024-05-03 | 941.03 | 948.00 | 941.02 | 948.00 | 158.85 | 139 |
| 2024-05-02 | 940.02 | 947.00 | 940.01 | 941.01 | 157.68 | 160 |
| 2024-04-30 | 940.00 | 959.99 | 940.00 | 945.01 | 158.35 | 173 |
| 2024-04-29 | 930.10 | 940.00 | 930.03 | 940.00 | 157.51 | 222 |
| 2024-04-26 | 930.01 | 930.01 | 930.01 | 930.01 | 155.84 | 109 |
| 2024-04-25 | 930.00 | 938.99 | 926.01 | 930.00 | 155.84 | 337 |
| 2024-04-24 | 922.00 | 939.00 | 922.00 | 939.00 | 157.35 | 878 |
| 2024-04-23 | 930.00 | 930.00 | 920.04 | 922.00 | 154.50 | 412 |
| 2024-04-22 | 926.01 | 939.99 | 923.00 | 930.00 | 155.84 | 196 |
| 2024-04-19 | 920.00 | 938.49 | 920.00 | 927.01 | 155.34 | 91 |
| 2024-04-18 | 921.00 | 939.99 | 919.99 | 919.99 | 154.16 | 260 |
| 2024-04-17 | 935.00 | 935.00 | 920.00 | 920.03 | 154.17 | 365 |
| 2024-04-16 | 925.00 | 940.00 | 925.00 | 939.99 | 157.51 | 64 |
| 2024-04-15 | 943.99 | 943.99 | 931.00 | 931.00 | 153.86 | 146 |
| 2024-04-12 | 942.00 | 944.00 | 935.00 | 944.00 | 156.01 | 205 |
| 2024-04-11 | 941.01 | 944.00 | 937.00 | 937.00 | 154.85 | 832 |
| 2024-04-10 | 953.20 | 960.00 | 941.01 | 941.01 | 155.51 | 198 |
| 2024-04-09 | 940.00 | 950.00 | 940.00 | 941.00 | 155.51 | 358 |
| 2024-04-08 | 940.00 | 940.00 | 938.00 | 939.00 | 155.18 | 242 |
| 2024-04-05 | 940.00 | 940.00 | 939.00 | 939.00 | 155.18 | 119 |
| 2024-04-04 | 941.00 | 941.00 | 937.00 | 937.00 | 154.85 | 147 |
| 2024-04-03 | 955.70 | 955.94 | 940.00 | 940.00 | 155.35 | 271 |
| 2024-04-02 | 955.95 | 955.95 | 955.75 | 955.75 | 157.95 | 82 |
| 2024-04-01 | 950.00 | 950.10 | 939.00 | 940.00 | 155.35 | 326 |
| 2024-03-28 | 945.02 | 956.00 | 945.00 | 950.00 | 157.00 | 144 |
| 2024-03-27 | 956.28 | 956.28 | 945.00 | 945.00 | 156.17 | 146 |
| 2024-03-26 | 958.00 | 958.00 | 956.30 | 956.30 | 158.04 | 2 |
| 2024-03-25 | 960.00 | 960.00 | 960.00 | 960.00 | 158.65 | 59 |
| 2024-03-22 | 950.01 | 956.00 | 950.01 | 956.00 | 157.99 | 244 |
| 2024-03-21 | 954.02 | 954.02 | 950.01 | 950.01 | 157.00 | 109 |
| 2024-03-20 | 954.01 | 954.01 | 954.00 | 954.00 | 157.66 | 48 |
| 2024-03-19 | 958.02 | 960.00 | 954.00 | 954.00 | 157.66 | 440 |
| 2024-03-18 | 956.00 | 956.00 | 956.00 | 956.00 | 157.99 | 285 |
| 2024-03-15 | 965.01 | 967.00 | 964.92 | 965.00 | 158.15 | 285 |
| 2024-03-14 | 969.00 | 969.00 | 965.00 | 965.00 | 158.15 | 233 |
| 2024-03-13 | 965.00 | 985.00 | 965.00 | 969.00 | 158.81 | 352 |
| 2024-03-12 | 965.01 | 965.10 | 965.00 | 965.00 | 158.15 | 145 |
| 2024-03-11 | 970.00 | 990.00 | 965.00 | 965.00 | 158.15 | 555 |
| 2024-03-08 | 966.00 | 966.00 | 965.00 | 965.00 | 158.15 | 329 |
| 2024-03-07 | 960.00 | 961.00 | 955.29 | 957.10 | 156.86 | 114 |
| 2024-03-06 | 960.00 | 970.00 | 955.15 | 970.00 | 158.97 | 991 |
| 2024-03-05 | 955.01 | 968.39 | 955.01 | 960.00 | 157.33 | 142 |
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.