Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 903.12 | 912.71 | 901.00 | 910.99 | 203.51 | 316 |
| 2025-08-08 | 905.10 | 912.76 | 900.00 | 900.00 | 201.05 | 295 |
| 2025-08-07 | 907.00 | 912.99 | 904.52 | 905.00 | 202.17 | 641 |
| 2025-08-06 | 910.01 | 912.99 | 906.00 | 912.99 | 203.95 | 237 |
| 2025-08-05 | 909.00 | 913.00 | 905.50 | 912.90 | 203.93 | 367 |
| 2025-08-04 | 910.12 | 919.25 | 900.00 | 910.00 | 203.29 | 619 |
| 2025-08-01 | 909.94 | 922.00 | 909.90 | 910.11 | 203.31 | 294 |
| 2025-07-31 | 895.02 | 919.98 | 891.02 | 909.96 | 203.28 | 162 |
| 2025-07-30 | 893.00 | 904.93 | 890.00 | 895.00 | 199.94 | 240 |
| 2025-07-29 | 905.00 | 906.23 | 880.05 | 893.00 | 199.49 | 579 |
| 2025-07-28 | 906.02 | 906.02 | 890.22 | 897.00 | 200.38 | 598 |
| 2025-07-25 | 910.00 | 917.97 | 892.00 | 905.00 | 202.17 | 445 |
| 2025-07-24 | 905.00 | 919.99 | 898.00 | 900.01 | 201.06 | 886 |
| 2025-07-23 | 909.97 | 909.97 | 902.00 | 905.01 | 202.17 | 93 |
| 2025-07-22 | 907.08 | 909.88 | 900.00 | 902.00 | 201.50 | 565 |
| 2025-07-21 | 909.00 | 917.98 | 900.01 | 903.01 | 201.73 | 285 |
| 2025-07-18 | 921.98 | 921.98 | 906.00 | 908.00 | 202.84 | 302 |
| 2025-07-17 | 924.74 | 924.74 | 910.03 | 912.30 | 203.80 | 106 |
| 2025-07-16 | 899.96 | 924.80 | 898.97 | 924.80 | 206.59 | 556 |
| 2025-07-15 | 920.01 | 937.92 | 918.00 | 936.00 | 201.57 | 520 |
| 2025-07-14 | 937.00 | 937.00 | 925.00 | 936.37 | 201.65 | 134 |
| 2025-07-11 | 930.00 | 938.99 | 918.00 | 937.00 | 201.78 | 407 |
| 2025-07-10 | 920.03 | 922.97 | 900.01 | 918.06 | 197.70 | 681 |
| 2025-07-09 | 923.00 | 930.00 | 919.99 | 919.99 | 198.12 | 160 |
| 2025-07-08 | 923.16 | 923.16 | 923.00 | 923.00 | 198.77 | 84 |
| 2025-07-07 | 925.01 | 929.00 | 923.00 | 923.06 | 198.78 | 129 |
| 2025-07-04 | 921.06 | 931.99 | 921.02 | 922.02 | 198.56 | 82 |
| 2025-07-03 | 921.00 | 922.00 | 910.00 | 921.00 | 198.34 | 1,281 |
| 2025-07-02 | 925.00 | 938.98 | 920.01 | 921.00 | 198.34 | 181 |
| 2025-07-01 | 938.97 | 938.97 | 918.01 | 925.00 | 199.20 | 93 |
| 2025-06-30 | 928.00 | 928.00 | 917.45 | 918.03 | 197.70 | 326 |
| 2025-06-27 | 915.81 | 927.81 | 915.81 | 921.00 | 198.34 | 197 |
| 2025-06-26 | 916.52 | 924.21 | 915.65 | 915.74 | 197.20 | 185 |
| 2025-06-25 | 929.97 | 929.97 | 915.21 | 915.35 | 197.12 | 338 |
| 2025-06-24 | 959.77 | 959.77 | 917.04 | 917.41 | 197.56 | 298 |
| 2025-06-23 | 921.00 | 938.97 | 920.00 | 928.01 | 199.85 | 300 |
| 2025-06-20 | 920.00 | 930.01 | 919.99 | 930.01 | 200.28 | 203 |
| 2025-06-18 | 923.07 | 924.98 | 915.00 | 915.01 | 197.05 | 658 |
| 2025-06-17 | 937.08 | 945.01 | 920.17 | 926.01 | 199.42 | 196 |
| 2025-06-16 | 943.01 | 972.91 | 942.10 | 944.11 | 196.26 | 693 |
| 2025-06-13 | 949.98 | 964.92 | 940.00 | 942.51 | 195.93 | 760 |
| 2025-06-12 | 946.00 | 950.00 | 941.80 | 945.00 | 196.45 | 422 |
| 2025-06-11 | 948.09 | 955.00 | 940.02 | 945.56 | 196.57 | 403 |
| 2025-06-10 | 945.01 | 950.00 | 944.05 | 950.00 | 197.49 | 215 |
| 2025-06-09 | 952.08 | 957.60 | 941.16 | 943.12 | 196.06 | 618 |
| 2025-06-06 | 955.09 | 960.00 | 952.00 | 952.00 | 197.91 | 223 |
| 2025-06-05 | 969.97 | 969.97 | 952.01 | 954.25 | 198.37 | 75 |
| 2025-06-04 | 965.00 | 972.89 | 950.00 | 950.00 | 197.49 | 823 |
| 2025-06-03 | 972.97 | 972.97 | 955.04 | 955.04 | 198.54 | 229 |
| 2025-06-02 | 973.99 | 973.99 | 965.20 | 972.49 | 202.16 | 430 |
| 2025-05-30 | 973.99 | 973.99 | 965.39 | 972.02 | 202.07 | 222 |
| 2025-05-29 | 974.00 | 974.00 | 965.10 | 973.99 | 202.48 | 206 |
| 2025-05-28 | 967.51 | 979.87 | 967.50 | 974.00 | 202.48 | 514 |
| 2025-05-27 | 970.00 | 979.82 | 965.00 | 965.50 | 200.71 | 64 |
| 2025-05-26 | 958.97 | 974.35 | 958.97 | 971.99 | 202.06 | 285 |
| 2025-05-23 | 955.00 | 975.00 | 936.51 | 950.10 | 197.51 | 607 |
| 2025-05-22 | 950.11 | 960.00 | 948.00 | 960.00 | 199.57 | 183 |
| 2025-05-21 | 954.48 | 954.90 | 942.00 | 950.11 | 197.51 | 128 |
| 2025-05-20 | 949.97 | 969.88 | 943.00 | 943.41 | 196.12 | 454 |
| 2025-05-19 | 943.00 | 949.88 | 942.99 | 949.88 | 197.46 | 100 |
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.