Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 720.30 | 725.00 | 719.99 | 725.00 | 194.98 | 137 |
| 2025-10-31 | 724.97 | 729.99 | 721.90 | 721.90 | 194.14 | 165 |
| 2025-10-30 | 724.99 | 725.00 | 723.00 | 724.97 | 194.97 | 29 |
| 2025-10-29 | 722.31 | 722.31 | 721.00 | 722.00 | 194.17 | 273 |
| 2025-10-28 | 725.65 | 725.65 | 723.21 | 723.21 | 194.50 | 206 |
| 2025-10-27 | 726.02 | 726.02 | 723.10 | 725.65 | 195.15 | 259 |
| 2025-10-24 | 729.99 | 729.99 | 725.75 | 726.00 | 195.25 | 111 |
| 2025-10-23 | 730.67 | 732.00 | 725.60 | 730.00 | 196.32 | 493 |
| 2025-10-22 | 733.26 | 739.99 | 730.40 | 732.00 | 196.86 | 782 |
| 2025-10-21 | 741.00 | 741.00 | 733.00 | 733.04 | 197.14 | 479 |
| 2025-10-20 | 745.00 | 745.00 | 740.00 | 740.11 | 199.04 | 161 |
| 2025-10-17 | 749.99 | 749.99 | 742.52 | 742.56 | 199.70 | 112 |
| 2025-10-16 | 744.17 | 758.50 | 740.02 | 750.00 | 201.70 | 189 |
| 2025-10-15 | 806.07 | 809.99 | 791.85 | 795.00 | 197.67 | 1,008 |
| 2025-10-14 | 805.05 | 816.99 | 805.05 | 806.06 | 200.42 | 314 |
| 2025-10-13 | 809.66 | 812.00 | 797.03 | 810.00 | 201.40 | 381 |
| 2025-10-10 | 798.07 | 798.55 | 796.02 | 797.00 | 198.16 | 402 |
| 2025-10-09 | 797.00 | 805.00 | 796.90 | 798.06 | 198.43 | 340 |
| 2025-10-08 | 798.00 | 800.00 | 795.00 | 796.90 | 198.14 | 502 |
| 2025-10-07 | 795.55 | 795.55 | 795.55 | 795.55 | 197.80 | 0 |
| 2025-10-06 | 796.02 | 796.51 | 795.55 | 795.55 | 197.80 | 159 |
| 2025-10-03 | 798.00 | 814.96 | 798.00 | 814.64 | 202.55 | 282 |
| 2025-10-02 | 796.53 | 797.00 | 793.00 | 793.00 | 197.17 | 521 |
| 2025-10-01 | 802.00 | 802.00 | 796.50 | 796.53 | 198.05 | 594 |
| 2025-09-30 | 797.07 | 802.00 | 796.50 | 802.00 | 199.41 | 218 |
| 2025-09-29 | 818.94 | 818.94 | 796.01 | 802.00 | 199.41 | 459 |
| 2025-09-26 | 819.94 | 819.94 | 799.05 | 802.02 | 199.41 | 83 |
| 2025-09-25 | 807.00 | 810.00 | 796.00 | 800.51 | 199.04 | 394 |
| 2025-09-24 | 810.00 | 821.90 | 807.00 | 807.00 | 200.65 | 880 |
| 2025-09-23 | 796.43 | 820.00 | 795.00 | 805.00 | 200.15 | 1,198 |
| 2025-09-22 | 801.97 | 809.99 | 795.00 | 800.10 | 198.94 | 416 |
| 2025-09-19 | 798.84 | 801.97 | 798.84 | 801.97 | 199.40 | 178 |
| 2025-09-18 | 801.97 | 801.97 | 793.90 | 793.90 | 197.39 | 732 |
| 2025-09-17 | 796.00 | 802.99 | 793.51 | 801.97 | 199.40 | 307 |
| 2025-09-16 | 803.02 | 807.30 | 787.01 | 793.33 | 197.25 | 689 |
| 2025-09-15 | 846.04 | 849.99 | 840.57 | 849.00 | 199.66 | 637 |
| 2025-09-12 | 844.02 | 852.89 | 843.00 | 846.00 | 198.95 | 53 |
| 2025-09-11 | 849.00 | 850.00 | 840.00 | 841.02 | 197.78 | 394 |
| 2025-09-10 | 850.00 | 855.99 | 850.00 | 854.69 | 200.99 | 142 |
| 2025-09-09 | 849.98 | 856.00 | 843.11 | 849.98 | 199.89 | 214 |
| 2025-09-08 | 833.33 | 849.99 | 833.33 | 838.52 | 197.19 | 164 |
| 2025-09-05 | 840.00 | 849.96 | 835.00 | 849.86 | 199.86 | 887 |
| 2025-09-04 | 835.01 | 845.00 | 835.01 | 836.00 | 196.60 | 250 |
| 2025-09-03 | 830.05 | 842.39 | 827.02 | 831.00 | 195.42 | 185 |
| 2025-09-02 | 835.00 | 843.98 | 828.04 | 830.00 | 195.19 | 87 |
| 2025-09-01 | 830.01 | 835.99 | 826.01 | 835.00 | 196.36 | 285 |
| 2025-08-29 | 846.69 | 846.69 | 825.00 | 828.03 | 194.73 | 416 |
| 2025-08-28 | 840.00 | 846.98 | 836.00 | 846.69 | 199.11 | 71 |
| 2025-08-27 | 857.15 | 857.15 | 823.00 | 840.00 | 197.54 | 331 |
| 2025-08-26 | 852.00 | 852.00 | 840.00 | 840.99 | 197.77 | 634 |
| 2025-08-25 | 858.97 | 858.98 | 844.00 | 849.89 | 199.87 | 438 |
| 2025-08-22 | 844.01 | 868.90 | 844.01 | 844.15 | 198.52 | 371 |
| 2025-08-21 | 850.00 | 866.91 | 844.00 | 844.02 | 198.49 | 611 |
| 2025-08-20 | 849.00 | 850.00 | 848.02 | 849.00 | 199.66 | 84 |
| 2025-08-19 | 860.00 | 868.99 | 845.00 | 848.02 | 199.43 | 701 |
| 2025-08-18 | 872.74 | 889.99 | 854.71 | 859.00 | 202.01 | 467 |
| 2025-08-15 | 909.98 | 919.16 | 908.03 | 918.75 | 205.24 | 1,325 |
| 2025-08-14 | 912.35 | 913.00 | 908.41 | 910.00 | 203.29 | 575 |
| 2025-08-13 | 912.00 | 912.35 | 906.00 | 912.31 | 203.80 | 474 |
| 2025-08-12 | 903.00 | 912.67 | 903.00 | 912.00 | 203.73 | 666 |
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.