Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 845.00 | 913.99 | 845.00 | 909.98 | 171.07 | 999 |
| 2025-02-13 | 844.48 | 865.00 | 844.29 | 859.90 | 161.66 | 432 |
| 2025-02-12 | 839.87 | 849.94 | 822.23 | 845.00 | 158.86 | 934 |
| 2025-02-11 | 826.00 | 843.86 | 825.01 | 839.90 | 157.90 | 850 |
| 2025-02-10 | 820.05 | 830.00 | 819.96 | 828.00 | 155.66 | 589 |
| 2025-02-07 | 820.00 | 820.00 | 812.02 | 819.97 | 154.15 | 431 |
| 2025-02-06 | 806.02 | 829.98 | 806.02 | 825.00 | 155.10 | 255 |
| 2025-02-05 | 806.11 | 820.84 | 806.01 | 815.00 | 153.22 | 578 |
| 2025-02-04 | 811.01 | 838.76 | 805.02 | 811.00 | 152.46 | 788 |
| 2025-02-03 | 823.00 | 843.99 | 808.68 | 820.00 | 154.16 | 943 |
| 2025-01-31 | 810.00 | 844.44 | 810.00 | 844.44 | 158.75 | 379 |
| 2025-01-30 | 801.00 | 810.98 | 801.00 | 804.00 | 151.15 | 100 |
| 2025-01-29 | 801.03 | 809.87 | 801.03 | 801.05 | 150.59 | 606 |
| 2025-01-28 | 815.00 | 822.88 | 802.01 | 803.02 | 150.96 | 270 |
| 2025-01-27 | 811.01 | 819.00 | 805.00 | 805.00 | 151.34 | 417 |
| 2025-01-24 | 814.00 | 822.99 | 810.50 | 811.01 | 152.47 | 387 |
| 2025-01-23 | 813.00 | 820.00 | 811.02 | 811.50 | 152.56 | 324 |
| 2025-01-22 | 828.97 | 828.97 | 811.12 | 814.02 | 153.03 | 376 |
| 2025-01-21 | 825.00 | 830.00 | 825.00 | 828.98 | 155.84 | 911 |
| 2025-01-20 | 806.03 | 833.99 | 805.12 | 830.00 | 156.04 | 161 |
| 2025-01-17 | 809.90 | 825.47 | 803.00 | 806.00 | 151.52 | 677 |
| 2025-01-16 | 820.00 | 836.00 | 801.60 | 808.00 | 151.90 | 300 |
| 2025-01-15 | 817.00 | 836.00 | 817.00 | 820.04 | 151.85 | 561 |
| 2025-01-14 | 840.11 | 840.11 | 806.90 | 840.00 | 155.55 | 1,485 |
| 2025-01-13 | 845.06 | 864.99 | 839.95 | 840.07 | 155.56 | 342 |
| 2025-01-10 | 865.00 | 879.50 | 840.12 | 840.12 | 155.57 | 704 |
| 2025-01-09 | 865.02 | 880.00 | 865.00 | 865.00 | 160.18 | 357 |
| 2025-01-08 | 849.90 | 880.00 | 849.90 | 880.00 | 162.95 | 438 |
| 2025-01-07 | 895.33 | 895.33 | 825.27 | 858.00 | 158.88 | 465 |
| 2025-01-06 | 844.44 | 890.00 | 844.44 | 853.01 | 157.96 | 620 |
| 2025-01-03 | 860.00 | 895.00 | 859.00 | 895.00 | 165.73 | 54 |
| 2025-01-02 | 850.00 | 850.00 | 834.00 | 840.00 | 155.55 | 644 |
| 2024-12-30 | 850.00 | 850.00 | 849.78 | 850.00 | 157.40 | 105 |
| 2024-12-27 | 836.00 | 859.99 | 834.00 | 849.99 | 157.40 | 210 |
| 2024-12-26 | 808.00 | 835.00 | 808.00 | 835.00 | 154.62 | 341 |
| 2024-12-23 | 820.00 | 825.00 | 801.00 | 808.00 | 149.62 | 423 |
| 2024-12-20 | 789.80 | 838.00 | 770.00 | 836.00 | 154.81 | 1,350 |
| 2024-12-19 | 790.00 | 790.00 | 783.24 | 783.24 | 145.04 | 1,038 |
| 2024-12-18 | 801.51 | 827.00 | 788.88 | 792.00 | 146.66 | 1,441 |
| 2024-12-17 | 800.01 | 841.99 | 800.01 | 807.00 | 149.44 | 2,050 |
| 2024-12-16 | 815.00 | 822.00 | 800.00 | 820.00 | 149.84 | 925 |
| 2024-12-13 | 828.00 | 828.00 | 792.00 | 819.00 | 149.66 | 1,718 |
| 2024-12-12 | 791.12 | 829.98 | 791.12 | 828.00 | 151.30 | 557 |
| 2024-12-11 | 815.00 | 837.88 | 790.01 | 791.12 | 144.56 | 836 |
| 2024-12-10 | 835.00 | 838.00 | 800.52 | 815.00 | 148.93 | 1,978 |
| 2024-12-09 | 830.00 | 838.00 | 812.00 | 838.00 | 153.13 | 660 |
| 2024-12-06 | 800.00 | 831.50 | 780.76 | 830.00 | 151.67 | 2,315 |
| 2024-12-05 | 812.99 | 815.00 | 797.00 | 800.00 | 146.19 | 970 |
| 2024-12-04 | 840.00 | 840.00 | 811.15 | 815.00 | 148.93 | 483 |
| 2024-12-03 | 839.00 | 849.98 | 820.05 | 840.00 | 153.50 | 578 |
| 2024-12-02 | 859.29 | 859.29 | 820.03 | 820.03 | 149.85 | 740 |
| 2024-11-29 | 859.29 | 859.29 | 840.01 | 840.01 | 153.50 | 520 |
| 2024-11-28 | 859.99 | 860.00 | 843.00 | 843.00 | 154.04 | 273 |
| 2024-11-27 | 874.00 | 874.00 | 840.10 | 840.10 | 153.51 | 383 |
| 2024-11-26 | 875.00 | 875.00 | 860.00 | 860.00 | 157.15 | 227 |
| 2024-11-25 | 838.12 | 875.00 | 838.12 | 845.00 | 154.41 | 575 |
| 2024-11-22 | 833.01 | 895.95 | 832.02 | 837.00 | 152.95 | 1,036 |
| 2024-11-21 | 899.97 | 949.68 | 811.00 | 873.87 | 159.69 | 1,977 |
| 2024-11-19 | 885.95 | 907.29 | 885.95 | 887.00 | 162.09 | 368 |
| 2024-11-18 | 900.00 | 925.00 | 892.51 | 920.00 | 165.80 | 468 |
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.