Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 955.00 | 970.00 | 955.00 | 970.00 | 158.97 | 153 |
| 2024-03-01 | 960.00 | 963.00 | 955.00 | 960.00 | 157.33 | 265 |
| 2024-02-29 | 955.01 | 960.00 | 955.00 | 958.00 | 157.00 | 25 |
| 2024-02-28 | 957.00 | 960.00 | 950.02 | 960.00 | 157.33 | 315 |
| 2024-02-27 | 970.00 | 970.00 | 959.99 | 960.00 | 157.33 | 76 |
| 2024-02-26 | 955.00 | 960.00 | 955.00 | 955.00 | 156.51 | 155 |
| 2024-02-23 | 962.00 | 962.10 | 960.02 | 962.00 | 157.66 | 91 |
| 2024-02-22 | 988.95 | 988.95 | 962.00 | 962.00 | 157.66 | 139 |
| 2024-02-21 | 989.80 | 989.80 | 989.78 | 989.78 | 162.21 | 3 |
| 2024-02-20 | 984.00 | 984.00 | 984.00 | 984.00 | 161.26 | 0 |
| 2024-02-19 | 983.43 | 984.00 | 970.00 | 984.00 | 161.26 | 264 |
| 2024-02-16 | 974.43 | 974.43 | 930.00 | 974.43 | 159.70 | 70 |
| 2024-02-15 | 983.80 | 985.00 | 983.80 | 985.00 | 159.70 | 333 |
| 2024-02-14 | 985.00 | 985.00 | 985.00 | 985.00 | 159.70 | 2 |
| 2024-02-09 | 984.00 | 985.00 | 984.00 | 985.00 | 159.70 | 20 |
| 2024-02-08 | 979.99 | 980.00 | 979.99 | 980.00 | 158.88 | 22 |
| 2024-02-07 | 979.55 | 980.00 | 970.00 | 970.00 | 157.26 | 135 |
| 2024-02-06 | 979.76 | 979.76 | 970.00 | 979.75 | 158.84 | 5 |
| 2024-02-05 | 979.90 | 979.90 | 979.89 | 979.89 | 158.87 | 18 |
| 2024-02-02 | 960.06 | 979.98 | 950.00 | 979.98 | 158.88 | 217 |
| 2024-02-01 | 960.05 | 980.00 | 960.03 | 960.05 | 155.65 | 152 |
| 2024-01-31 | 970.05 | 975.00 | 960.02 | 960.02 | 155.65 | 150 |
| 2024-01-30 | 980.00 | 980.00 | 970.02 | 970.02 | 157.27 | 17 |
| 2024-01-29 | 979.00 | 980.00 | 978.00 | 980.00 | 158.88 | 133 |
| 2024-01-26 | 970.05 | 985.47 | 970.05 | 985.47 | 159.77 | 298 |
| 2024-01-25 | 973.51 | 985.47 | 969.00 | 985.47 | 159.77 | 71 |
| 2024-01-24 | 973.99 | 973.99 | 973.99 | 973.99 | 157.91 | 19 |
| 2024-01-23 | 978.90 | 978.90 | 970.50 | 974.00 | 157.91 | 79 |
| 2024-01-22 | 985.50 | 985.50 | 974.11 | 980.00 | 158.88 | 103 |
| 2024-01-19 | 974.90 | 986.00 | 974.90 | 985.99 | 159.86 | 50 |
| 2024-01-18 | 978.51 | 984.99 | 970.80 | 974.90 | 158.06 | 278 |
| 2024-01-17 | 985.05 | 986.00 | 977.00 | 977.00 | 158.40 | 435 |
| 2024-01-16 | 1,002.00 | 1,002.00 | 990.00 | 990.00 | 160.51 | 36 |
| 2024-01-15 | 1,014.00 | 1,014.00 | 1,012.00 | 1,012.00 | 162.49 | 83 |
| 2024-01-12 | 1,014.00 | 1,014.00 | 1,012.00 | 1,014.00 | 162.81 | 61 |
| 2024-01-11 | 1,021.00 | 1,021.00 | 1,015.00 | 1,015.00 | 162.97 | 198 |
| 2024-01-10 | 1,020.21 | 1,022.00 | 1,018.00 | 1,022.00 | 164.09 | 92 |
| 2024-01-09 | 1,098.00 | 1,098.00 | 1,015.00 | 1,095.00 | 175.81 | 139 |
| 2024-01-08 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 176.46 | 49 |
| 2024-01-05 | 1,020.00 | 1,100.00 | 1,020.00 | 1,100.00 | 176.62 | 28 |
| 2024-01-04 | 1,012.00 | 1,023.31 | 1,012.00 | 1,023.31 | 164.30 | 187 |
← NewerPage 12 of 12 · 701 trading days
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.