Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 293.03 | 295.00 | 293.03 | 294.99 | 253.86 | 66 |
| 2026-07-24 | 293.02 | 293.02 | 292.22 | 293.02 | 252.16 | 461 |
| 2026-07-23 | 294.77 | 295.00 | 293.02 | 293.02 | 252.16 | 687 |
| 2026-07-22 | 294.77 | 296.99 | 294.75 | 294.77 | 253.67 | 549 |
| 2026-07-21 | 294.80 | 294.80 | 293.95 | 294.70 | 253.61 | 714 |
| 2026-07-20 | 298.00 | 298.00 | 293.81 | 293.91 | 252.93 | 535 |
| 2026-07-17 | 298.64 | 298.64 | 298.00 | 298.00 | 256.45 | 366 |
| 2026-07-16 | 309.89 | 309.89 | 291.12 | 298.64 | 257.00 | 901 |
| 2026-07-15 | 342.98 | 343.00 | 342.00 | 343.00 | 256.32 | 340 |
| 2026-07-14 | 342.40 | 343.00 | 342.00 | 343.00 | 256.32 | 876 |
| 2026-07-13 | 342.09 | 343.00 | 342.09 | 342.40 | 255.87 | 593 |
| 2026-07-10 | 342.70 | 343.00 | 342.09 | 342.09 | 255.64 | 561 |
| 2026-07-09 | 342.10 | 342.65 | 342.09 | 342.09 | 255.64 | 333 |
| 2026-07-08 | 342.50 | 342.50 | 341.70 | 342.10 | 255.65 | 159 |
| 2026-07-07 | 341.80 | 342.50 | 341.70 | 342.50 | 255.95 | 251 |
| 2026-07-06 | 342.46 | 342.47 | 341.58 | 341.67 | 255.33 | 250 |
| 2026-07-03 | 341.51 | 342.46 | 340.51 | 342.46 | 255.92 | 703 |
| 2026-07-02 | 342.69 | 342.69 | 341.00 | 341.51 | 255.21 | 467 |
| 2026-07-01 | 342.69 | 342.69 | 340.07 | 342.66 | 256.06 | 405 |
| 2026-06-30 | 341.50 | 342.69 | 341.38 | 342.69 | 256.09 | 592 |
| 2026-06-29 | 341.00 | 341.50 | 339.00 | 341.50 | 255.20 | 325 |
| 2026-06-26 | 341.47 | 341.47 | 339.73 | 341.00 | 254.82 | 328 |
| 2026-06-25 | 335.26 | 341.50 | 335.26 | 341.50 | 255.20 | 330 |
| 2026-06-24 | 340.02 | 345.00 | 334.50 | 335.25 | 250.53 | 727 |
| 2026-06-23 | 342.00 | 343.85 | 342.00 | 343.00 | 256.32 | 187 |
| 2026-06-22 | 339.00 | 343.97 | 339.00 | 342.00 | 255.57 | 107 |
| 2026-06-19 | 341.01 | 344.29 | 337.73 | 339.00 | 253.33 | 277 |
| 2026-06-18 | 346.49 | 346.50 | 341.21 | 341.21 | 254.98 | 622 |
| 2026-06-17 | 346.50 | 349.99 | 342.00 | 343.03 | 256.34 | 631 |
| 2026-06-16 | 348.02 | 350.97 | 343.30 | 346.00 | 258.56 | 668 |
| 2026-06-15 | 395.00 | 397.98 | 393.06 | 397.92 | 254.39 | 1,123 |
| 2026-06-12 | 395.00 | 395.14 | 391.00 | 395.00 | 252.52 | 265 |
| 2026-06-11 | 388.35 | 395.01 | 387.50 | 391.00 | 249.97 | 253 |
| 2026-06-10 | 390.88 | 390.88 | 388.16 | 388.37 | 248.29 | 259 |
| 2026-06-09 | 389.97 | 390.88 | 387.50 | 388.10 | 248.11 | 1,008 |
| 2026-06-08 | 389.97 | 390.89 | 388.29 | 389.97 | 249.31 | 176 |
| 2026-06-05 | 389.97 | 390.99 | 389.97 | 390.98 | 249.95 | 64 |
| 2026-06-03 | 388.02 | 390.00 | 388.02 | 389.98 | 249.31 | 339 |
| 2026-06-02 | 388.22 | 392.58 | 388.00 | 388.00 | 248.05 | 427 |
| 2026-06-01 | 392.98 | 392.99 | 388.17 | 388.17 | 248.16 | 238 |
| 2026-05-29 | 393.88 | 393.89 | 388.17 | 393.00 | 251.25 | 73 |
| 2026-05-28 | 388.50 | 393.90 | 388.50 | 393.90 | 251.82 | 145 |
| 2026-05-27 | 392.99 | 393.29 | 388.25 | 388.50 | 248.37 | 361 |
| 2026-05-26 | 391.10 | 394.35 | 391.10 | 393.89 | 251.81 | 125 |
| 2026-05-25 | 392.96 | 393.00 | 387.21 | 391.03 | 249.99 | 302 |
| 2026-05-22 | 394.87 | 394.88 | 389.91 | 392.98 | 251.23 | 806 |
| 2026-05-21 | 386.00 | 393.00 | 386.00 | 390.12 | 249.40 | 856 |
| 2026-05-20 | 389.00 | 391.98 | 380.00 | 386.00 | 246.77 | 527 |
| 2026-05-19 | 392.00 | 393.97 | 380.00 | 389.00 | 248.69 | 599 |
| 2026-05-18 | 383.00 | 400.00 | 383.00 | 391.01 | 249.97 | 540 |
| 2026-05-15 | 512.54 | 512.99 | 510.01 | 512.98 | 244.84 | 219 |
| 2026-05-14 | 511.00 | 512.93 | 506.25 | 512.54 | 244.63 | 277 |
| 2026-05-13 | 508.10 | 512.99 | 508.10 | 511.00 | 243.89 | 185 |
| 2026-05-12 | 509.99 | 510.90 | 503.61 | 505.10 | 241.08 | 924 |
| 2026-05-11 | 509.00 | 512.99 | 503.81 | 509.98 | 243.41 | 1,179 |
| 2026-05-08 | 512.98 | 512.99 | 511.81 | 512.01 | 244.38 | 72 |
| 2026-05-07 | 511.00 | 513.00 | 509.85 | 513.00 | 244.85 | 406 |
| 2026-05-06 | 511.13 | 513.00 | 509.19 | 510.00 | 243.42 | 558 |
| 2026-05-05 | 513.00 | 513.00 | 511.12 | 512.46 | 244.59 | 372 |
| 2026-05-04 | 513.98 | 514.00 | 511.06 | 513.00 | 244.85 | 313 |
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.