Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 951.01 | 955.00 | 927.70 | 943.00 | 196.03 | 192 |
| 2025-05-15 | 971.22 | 971.22 | 950.50 | 971.22 | 194.92 | 275 |
| 2025-05-14 | 950.21 | 951.01 | 945.01 | 945.03 | 189.67 | 221 |
| 2025-05-13 | 970.00 | 997.89 | 950.00 | 950.21 | 190.71 | 305 |
| 2025-05-12 | 955.89 | 970.00 | 955.89 | 964.98 | 193.67 | 91 |
| 2025-05-09 | 952.01 | 960.00 | 949.98 | 960.00 | 192.67 | 328 |
| 2025-05-08 | 950.12 | 959.97 | 950.12 | 959.97 | 192.67 | 143 |
| 2025-05-07 | 957.00 | 960.99 | 950.03 | 950.12 | 190.69 | 162 |
| 2025-05-06 | 949.97 | 957.00 | 935.50 | 957.00 | 192.07 | 449 |
| 2025-05-05 | 940.50 | 953.68 | 937.01 | 950.00 | 190.67 | 101 |
| 2025-05-02 | 937.00 | 948.95 | 930.00 | 940.06 | 188.67 | 105 |
| 2025-04-30 | 945.00 | 947.67 | 930.00 | 937.00 | 188.06 | 372 |
| 2025-04-29 | 946.99 | 946.99 | 930.00 | 938.00 | 188.26 | 120 |
| 2025-04-28 | 937.00 | 940.99 | 927.00 | 927.00 | 186.05 | 112 |
| 2025-04-25 | 925.00 | 927.10 | 922.51 | 926.00 | 185.85 | 71 |
| 2025-04-24 | 930.00 | 934.99 | 920.20 | 922.50 | 185.15 | 326 |
| 2025-04-23 | 941.00 | 941.50 | 930.00 | 930.00 | 186.65 | 282 |
| 2025-04-22 | 921.85 | 953.00 | 920.00 | 949.00 | 190.46 | 439 |
| 2025-04-17 | 918.99 | 923.29 | 918.99 | 922.00 | 185.05 | 215 |
| 2025-04-16 | 916.92 | 916.92 | 907.00 | 912.00 | 183.04 | 382 |
| 2025-04-15 | 922.00 | 939.98 | 922.00 | 924.00 | 178.88 | 536 |
| 2025-04-14 | 910.01 | 922.00 | 910.00 | 910.00 | 176.17 | 188 |
| 2025-04-11 | 912.00 | 920.00 | 911.99 | 914.00 | 176.94 | 272 |
| 2025-04-10 | 910.00 | 920.00 | 910.00 | 912.06 | 176.57 | 211 |
| 2025-04-09 | 915.00 | 915.00 | 903.01 | 903.01 | 174.81 | 249 |
| 2025-04-08 | 915.83 | 921.99 | 900.01 | 900.06 | 174.24 | 188 |
| 2025-04-07 | 924.00 | 924.00 | 888.88 | 915.83 | 177.30 | 702 |
| 2025-04-04 | 920.00 | 923.00 | 917.00 | 920.00 | 178.10 | 712 |
| 2025-04-03 | 926.44 | 926.46 | 924.00 | 924.00 | 178.88 | 369 |
| 2025-04-02 | 920.00 | 926.45 | 919.00 | 921.00 | 178.30 | 66 |
| 2025-04-01 | 915.99 | 926.46 | 913.99 | 926.46 | 179.35 | 497 |
| 2025-03-31 | 906.95 | 924.99 | 906.95 | 916.00 | 177.33 | 258 |
| 2025-03-28 | 907.00 | 920.00 | 906.92 | 910.00 | 176.17 | 510 |
| 2025-03-27 | 914.99 | 920.00 | 902.00 | 920.00 | 178.10 | 959 |
| 2025-03-26 | 917.86 | 917.86 | 905.00 | 914.99 | 177.13 | 737 |
| 2025-03-25 | 915.00 | 918.00 | 904.79 | 917.87 | 177.69 | 620 |
| 2025-03-24 | 915.97 | 917.96 | 910.00 | 917.25 | 177.57 | 427 |
| 2025-03-21 | 913.00 | 918.00 | 909.00 | 918.00 | 177.72 | 122 |
| 2025-03-20 | 900.14 | 913.98 | 900.03 | 902.00 | 174.62 | 160 |
| 2025-03-19 | 919.40 | 919.40 | 900.03 | 900.03 | 174.24 | 630 |
| 2025-03-18 | 910.26 | 919.99 | 910.19 | 919.40 | 177.99 | 109 |
| 2025-03-17 | 910.01 | 923.46 | 910.00 | 923.46 | 176.22 | 399 |
| 2025-03-14 | 915.00 | 924.88 | 910.00 | 913.00 | 174.22 | 209 |
| 2025-03-13 | 908.00 | 914.97 | 900.00 | 911.00 | 173.84 | 367 |
| 2025-03-12 | 905.00 | 910.00 | 820.02 | 909.00 | 173.46 | 1,197 |
| 2025-03-11 | 919.99 | 919.99 | 905.00 | 905.00 | 172.70 | 263 |
| 2025-03-10 | 920.00 | 920.00 | 910.10 | 910.10 | 173.67 | 414 |
| 2025-03-07 | 915.01 | 928.80 | 915.01 | 924.98 | 176.51 | 310 |
| 2025-03-06 | 908.85 | 920.00 | 900.00 | 915.00 | 174.60 | 911 |
| 2025-03-05 | 897.01 | 909.99 | 897.01 | 909.99 | 173.65 | 324 |
| 2025-02-28 | 895.00 | 905.00 | 895.00 | 897.00 | 171.17 | 307 |
| 2025-02-27 | 896.64 | 908.69 | 890.00 | 896.01 | 170.98 | 342 |
| 2025-02-26 | 882.08 | 896.65 | 879.95 | 896.65 | 171.10 | 731 |
| 2025-02-25 | 899.92 | 899.92 | 881.50 | 882.02 | 168.31 | 363 |
| 2025-02-24 | 898.00 | 903.99 | 876.71 | 884.99 | 168.88 | 320 |
| 2025-02-21 | 899.93 | 899.93 | 876.07 | 898.00 | 171.36 | 445 |
| 2025-02-20 | 870.14 | 911.97 | 860.00 | 896.00 | 170.98 | 1,094 |
| 2025-02-19 | 914.94 | 914.94 | 886.00 | 896.00 | 170.98 | 425 |
| 2025-02-18 | 899.00 | 918.87 | 879.99 | 918.77 | 175.32 | 1,350 |
| 2025-02-17 | 904.60 | 904.60 | 849.99 | 900.00 | 169.20 | 1,051 |
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.