Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 605.99 | 605.99 | 591.80 | 600.00 | 227.70 | 1,029 |
| 2026-01-30 | 598.97 | 603.00 | 597.00 | 600.00 | 227.70 | 797 |
| 2026-01-29 | 599.98 | 600.00 | 595.25 | 595.25 | 225.90 | 489 |
| 2026-01-28 | 602.48 | 602.48 | 592.02 | 595.25 | 225.90 | 1,007 |
| 2026-01-27 | 603.01 | 604.97 | 600.00 | 602.49 | 228.65 | 348 |
| 2026-01-26 | 592.63 | 605.98 | 592.04 | 603.01 | 228.84 | 759 |
| 2026-01-23 | 591.89 | 592.63 | 588.16 | 592.63 | 224.90 | 1,091 |
| 2026-01-22 | 591.96 | 591.97 | 591.00 | 591.00 | 224.29 | 168 |
| 2026-01-21 | 585.01 | 591.90 | 585.01 | 591.00 | 224.29 | 120 |
| 2026-01-20 | 584.53 | 592.47 | 581.94 | 582.00 | 220.87 | 635 |
| 2026-01-19 | 578.00 | 584.89 | 578.00 | 584.53 | 221.83 | 444 |
| 2026-01-16 | 588.88 | 592.00 | 578.00 | 581.50 | 220.68 | 1,572 |
| 2026-01-15 | 618.01 | 621.48 | 612.00 | 618.00 | 219.73 | 341 |
| 2026-01-14 | 619.98 | 619.98 | 614.00 | 619.11 | 220.13 | 297 |
| 2026-01-13 | 619.05 | 619.83 | 617.00 | 619.81 | 220.38 | 183 |
| 2026-01-12 | 621.97 | 621.97 | 617.00 | 619.05 | 220.11 | 129 |
| 2026-01-09 | 618.13 | 618.15 | 614.99 | 614.99 | 218.66 | 476 |
| 2026-01-08 | 614.99 | 618.99 | 614.52 | 614.52 | 218.49 | 190 |
| 2026-01-07 | 619.99 | 619.99 | 610.00 | 614.99 | 218.66 | 170 |
| 2026-01-06 | 604.78 | 619.99 | 604.78 | 619.99 | 220.44 | 359 |
| 2026-01-05 | 602.29 | 604.77 | 602.02 | 603.50 | 214.58 | 58 |
| 2026-01-02 | 600.51 | 602.49 | 599.00 | 602.49 | 214.22 | 498 |
| 2025-12-30 | 602.48 | 602.48 | 595.57 | 600.43 | 213.48 | 259 |
| 2025-12-29 | 600.93 | 605.00 | 600.00 | 600.00 | 213.33 | 244 |
| 2025-12-26 | 600.10 | 606.99 | 595.07 | 600.92 | 213.66 | 1,666 |
| 2025-12-23 | 587.99 | 608.83 | 581.02 | 600.11 | 213.37 | 494 |
| 2025-12-22 | 575.00 | 586.00 | 574.99 | 586.00 | 208.35 | 437 |
| 2025-12-19 | 570.00 | 575.00 | 570.00 | 574.70 | 204.34 | 127 |
| 2025-12-18 | 584.89 | 584.89 | 566.01 | 569.00 | 202.31 | 472 |
| 2025-12-17 | 572.57 | 589.88 | 566.00 | 576.91 | 205.12 | 437 |
| 2025-12-16 | 575.05 | 599.80 | 562.13 | 572.55 | 203.57 | 735 |
| 2025-12-15 | 675.05 | 691.99 | 675.05 | 691.86 | 199.06 | 289 |
| 2025-12-12 | 674.00 | 693.00 | 674.00 | 689.00 | 198.24 | 206 |
| 2025-12-11 | 675.00 | 684.97 | 671.00 | 674.00 | 193.92 | 326 |
| 2025-12-10 | 676.49 | 679.00 | 668.50 | 675.00 | 194.21 | 226 |
| 2025-12-09 | 677.00 | 677.00 | 660.00 | 664.10 | 191.07 | 113 |
| 2025-12-08 | 679.99 | 679.99 | 669.01 | 669.50 | 192.63 | 66 |
| 2025-12-05 | 669.99 | 699.99 | 663.01 | 664.00 | 191.04 | 630 |
| 2025-12-04 | 660.01 | 671.50 | 660.01 | 671.50 | 193.20 | 103 |
| 2025-12-03 | 651.62 | 660.23 | 651.62 | 659.99 | 189.89 | 160 |
| 2025-12-02 | 657.39 | 658.00 | 650.50 | 652.00 | 187.59 | 337 |
| 2025-12-01 | 648.98 | 657.62 | 642.61 | 657.62 | 189.21 | 164 |
| 2025-11-28 | 651.00 | 651.94 | 640.00 | 642.12 | 184.75 | 259 |
| 2025-11-27 | 646.49 | 654.98 | 646.49 | 649.00 | 186.73 | 83 |
| 2025-11-26 | 644.95 | 649.98 | 640.00 | 640.00 | 184.14 | 392 |
| 2025-11-25 | 640.00 | 647.00 | 636.00 | 636.00 | 182.99 | 696 |
| 2025-11-24 | 640.15 | 646.99 | 639.16 | 640.00 | 184.14 | 840 |
| 2025-11-21 | 656.03 | 667.00 | 640.00 | 641.15 | 184.47 | 646 |
| 2025-11-19 | 667.59 | 667.59 | 640.00 | 656.05 | 188.76 | 482 |
| 2025-11-18 | 689.99 | 689.99 | 653.07 | 655.00 | 188.45 | 753 |
| 2025-11-17 | 732.68 | 732.68 | 699.99 | 719.99 | 193.63 | 587 |
| 2025-11-14 | 708.98 | 719.99 | 705.22 | 705.60 | 189.76 | 433 |
| 2025-11-13 | 709.00 | 709.00 | 705.05 | 707.01 | 190.14 | 320 |
| 2025-11-12 | 708.99 | 708.99 | 704.00 | 704.56 | 189.48 | 676 |
| 2025-11-11 | 708.98 | 709.00 | 701.00 | 705.00 | 189.60 | 695 |
| 2025-11-10 | 705.03 | 711.04 | 705.03 | 708.84 | 190.63 | 509 |
| 2025-11-07 | 717.01 | 720.00 | 700.01 | 705.03 | 189.61 | 1,918 |
| 2025-11-06 | 720.00 | 720.00 | 716.74 | 720.00 | 193.63 | 371 |
| 2025-11-05 | 713.02 | 724.97 | 713.02 | 720.00 | 193.63 | 122 |
| 2025-11-04 | 724.99 | 724.99 | 706.00 | 712.52 | 191.62 | 544 |
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.