Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 513.98 | 514.00 | 511.06 | 513.00 | 244.85 | 313 |
| 2026-04-30 | 513.97 | 514.00 | 512.70 | 514.00 | 245.33 | 225 |
| 2026-04-29 | 512.06 | 517.99 | 510.00 | 510.01 | 243.42 | 241 |
| 2026-04-28 | 515.00 | 518.49 | 511.02 | 512.00 | 244.37 | 505 |
| 2026-04-27 | 513.31 | 518.00 | 509.04 | 515.99 | 246.28 | 464 |
| 2026-04-24 | 515.01 | 520.65 | 510.00 | 513.00 | 244.85 | 630 |
| 2026-04-23 | 512.02 | 515.50 | 512.02 | 515.00 | 245.80 | 204 |
| 2026-04-22 | 514.99 | 518.00 | 507.11 | 512.02 | 244.38 | 331 |
| 2026-04-20 | 514.00 | 514.97 | 510.00 | 514.00 | 245.33 | 863 |
| 2026-04-17 | 510.01 | 516.49 | 510.01 | 512.99 | 244.84 | 121 |
| 2026-04-16 | 507.50 | 512.97 | 506.50 | 509.99 | 243.41 | 1,364 |
| 2026-04-15 | 567.99 | 568.00 | 565.00 | 568.00 | 242.22 | 120 |
| 2026-04-14 | 568.79 | 568.79 | 566.02 | 568.49 | 242.43 | 366 |
| 2026-04-13 | 568.00 | 569.98 | 562.02 | 565.00 | 240.94 | 140 |
| 2026-04-10 | 564.98 | 570.00 | 563.00 | 568.00 | 242.22 | 263 |
| 2026-04-09 | 565.97 | 566.20 | 559.88 | 560.00 | 238.81 | 485 |
| 2026-04-08 | 565.50 | 566.20 | 560.02 | 560.02 | 238.82 | 186 |
| 2026-04-07 | 562.74 | 566.20 | 562.74 | 565.01 | 240.95 | 246 |
| 2026-04-06 | 564.98 | 565.00 | 555.05 | 562.50 | 239.88 | 676 |
| 2026-04-02 | 561.98 | 564.69 | 561.87 | 563.90 | 240.48 | 67 |
| 2026-04-01 | 560.98 | 562.97 | 556.99 | 561.98 | 239.66 | 436 |
| 2026-03-31 | 557.00 | 562.09 | 557.00 | 561.00 | 239.24 | 329 |
| 2026-03-30 | 561.76 | 565.00 | 553.20 | 564.00 | 240.52 | 219 |
| 2026-03-27 | 558.80 | 558.86 | 553.15 | 553.15 | 235.89 | 191 |
| 2026-03-26 | 558.90 | 558.90 | 554.03 | 558.86 | 238.33 | 343 |
| 2026-03-25 | 562.15 | 562.15 | 558.05 | 559.00 | 238.39 | 206 |
| 2026-03-24 | 562.41 | 562.44 | 547.96 | 562.15 | 239.73 | 268 |
| 2026-03-23 | 556.64 | 564.60 | 542.00 | 560.00 | 238.81 | 634 |
| 2026-03-20 | 554.93 | 556.69 | 553.51 | 556.66 | 237.39 | 200 |
| 2026-03-19 | 558.02 | 561.49 | 552.97 | 555.00 | 236.68 | 336 |
| 2026-03-18 | 560.00 | 562.99 | 555.00 | 558.02 | 237.97 | 321 |
| 2026-03-17 | 562.11 | 564.89 | 556.15 | 562.40 | 239.84 | 549 |
| 2026-03-16 | 590.11 | 600.66 | 590.11 | 599.45 | 237.09 | 376 |
| 2026-03-13 | 602.71 | 602.71 | 588.00 | 588.28 | 232.67 | 428 |
| 2026-03-12 | 600.07 | 606.86 | 588.02 | 599.99 | 237.30 | 516 |
| 2026-03-11 | 597.90 | 607.00 | 595.00 | 607.00 | 240.07 | 523 |
| 2026-03-10 | 597.96 | 597.97 | 588.00 | 593.00 | 234.53 | 533 |
| 2026-03-09 | 588.99 | 589.00 | 588.61 | 588.90 | 232.91 | 163 |
| 2026-03-06 | 588.98 | 590.30 | 584.00 | 588.00 | 232.56 | 503 |
| 2026-03-05 | 596.00 | 597.99 | 586.54 | 588.97 | 232.94 | 809 |
| 2026-03-04 | 596.00 | 596.39 | 594.00 | 596.00 | 235.72 | 117 |
| 2026-03-03 | 594.00 | 596.98 | 590.00 | 596.00 | 235.72 | 529 |
| 2026-03-02 | 592.99 | 596.99 | 587.50 | 594.00 | 234.93 | 194 |
| 2026-02-27 | 590.00 | 593.00 | 590.00 | 591.10 | 233.78 | 476 |
| 2026-02-26 | 588.84 | 590.00 | 587.50 | 589.00 | 232.95 | 530 |
| 2026-02-25 | 586.00 | 589.00 | 585.02 | 588.86 | 232.90 | 598 |
| 2026-02-24 | 585.02 | 587.46 | 583.21 | 586.59 | 232.00 | 227 |
| 2026-02-23 | 588.98 | 589.00 | 582.00 | 582.25 | 230.28 | 464 |
| 2026-02-20 | 586.91 | 589.40 | 586.89 | 589.00 | 232.95 | 93 |
| 2026-02-19 | 597.98 | 597.98 | 580.00 | 586.90 | 232.12 | 1,069 |
| 2026-02-18 | 608.97 | 609.00 | 605.49 | 605.50 | 229.79 | 258 |
| 2026-02-13 | 604.77 | 609.00 | 604.00 | 609.00 | 231.12 | 646 |
| 2026-02-12 | 604.53 | 605.02 | 602.05 | 605.01 | 229.60 | 218 |
| 2026-02-11 | 604.01 | 604.68 | 601.04 | 604.53 | 229.42 | 253 |
| 2026-02-10 | 601.00 | 605.01 | 601.00 | 603.02 | 228.85 | 139 |
| 2026-02-09 | 605.01 | 605.01 | 600.00 | 600.10 | 227.74 | 354 |
| 2026-02-06 | 608.97 | 608.97 | 602.50 | 603.01 | 228.84 | 155 |
| 2026-02-05 | 600.01 | 609.00 | 600.01 | 608.94 | 231.09 | 1,265 |
| 2026-02-04 | 604.45 | 604.98 | 600.00 | 600.00 | 227.70 | 822 |
| 2026-02-03 | 604.97 | 604.98 | 599.03 | 604.45 | 229.39 | 414 |
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.