Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 925.00 | 925.00 | 900.00 | 900.00 | 162.19 | 36 |
| 2024-11-13 | 900.01 | 919.99 | 899.99 | 911.00 | 164.18 | 973 |
| 2024-11-12 | 920.00 | 920.00 | 900.01 | 904.00 | 162.91 | 184 |
| 2024-11-11 | 925.15 | 925.15 | 920.00 | 920.00 | 165.80 | 446 |
| 2024-11-08 | 940.00 | 940.00 | 920.00 | 925.15 | 166.73 | 255 |
| 2024-11-07 | 920.00 | 979.72 | 920.00 | 965.00 | 173.91 | 394 |
| 2024-11-06 | 905.00 | 934.99 | 890.00 | 934.99 | 168.50 | 819 |
| 2024-11-05 | 860.00 | 912.99 | 860.00 | 912.99 | 164.53 | 368 |
| 2024-11-04 | 846.00 | 870.00 | 840.00 | 870.00 | 156.79 | 800 |
| 2024-11-01 | 845.00 | 870.00 | 845.00 | 846.00 | 152.46 | 791 |
| 2024-10-31 | 852.00 | 852.00 | 844.00 | 845.53 | 152.38 | 558 |
| 2024-10-30 | 870.00 | 870.00 | 850.03 | 852.00 | 153.54 | 872 |
| 2024-10-29 | 863.18 | 875.00 | 860.01 | 870.00 | 156.79 | 240 |
| 2024-10-28 | 885.00 | 900.00 | 863.13 | 863.13 | 155.55 | 486 |
| 2024-10-25 | 908.01 | 908.01 | 850.00 | 870.03 | 156.79 | 485 |
| 2024-10-24 | 916.00 | 916.00 | 908.01 | 908.01 | 163.64 | 129 |
| 2024-10-23 | 936.88 | 936.88 | 900.00 | 908.00 | 163.64 | 293 |
| 2024-10-22 | 904.98 | 937.50 | 900.03 | 937.50 | 168.95 | 596 |
| 2024-10-21 | 926.04 | 940.00 | 905.00 | 905.00 | 163.10 | 486 |
| 2024-10-18 | 927.02 | 945.90 | 926.04 | 944.99 | 170.30 | 127 |
| 2024-10-17 | 939.00 | 950.00 | 930.00 | 945.90 | 170.47 | 336 |
| 2024-10-16 | 939.90 | 939.90 | 930.00 | 939.00 | 169.22 | 150 |
| 2024-10-15 | 946.00 | 946.00 | 930.00 | 930.00 | 165.56 | 446 |
| 2024-10-14 | 945.00 | 945.00 | 931.00 | 933.00 | 166.10 | 522 |
| 2024-10-11 | 948.00 | 952.99 | 929.99 | 945.99 | 168.41 | 404 |
| 2024-10-10 | 979.00 | 979.00 | 931.00 | 950.00 | 169.12 | 1,253 |
| 2024-10-09 | 988.90 | 988.90 | 974.51 | 974.51 | 173.49 | 708 |
| 2024-10-08 | 995.00 | 995.00 | 985.02 | 988.90 | 176.05 | 114 |
| 2024-10-07 | 990.00 | 1,000.99 | 990.00 | 1,000.99 | 178.20 | 129 |
| 2024-10-04 | 990.00 | 990.00 | 986.00 | 986.00 | 175.53 | 147 |
| 2024-10-03 | 990.00 | 1,000.00 | 985.01 | 990.00 | 176.25 | 174 |
| 2024-10-02 | 992.00 | 1,009.00 | 990.00 | 990.00 | 176.25 | 258 |
| 2024-10-01 | 1,001.11 | 1,001.11 | 985.01 | 990.00 | 176.25 | 1,897 |
| 2024-09-30 | 1,015.00 | 1,015.00 | 1,007.00 | 1,007.00 | 179.27 | 208 |
| 2024-09-27 | 1,014.99 | 1,015.00 | 1,014.99 | 1,015.00 | 180.70 | 13 |
| 2024-09-26 | 1,011.00 | 1,030.00 | 1,000.55 | 1,001.09 | 178.22 | 241 |
| 2024-09-25 | 1,009.99 | 1,015.00 | 1,009.99 | 1,011.00 | 179.98 | 66 |
| 2024-09-24 | 1,001.00 | 1,019.94 | 1,000.10 | 1,010.00 | 179.81 | 175 |
| 2024-09-23 | 1,004.01 | 1,015.00 | 980.00 | 1,000.00 | 178.03 | 926 |
| 2024-09-20 | 1,045.00 | 1,049.00 | 1,002.11 | 1,020.00 | 181.59 | 371 |
| 2024-09-19 | 1,047.99 | 1,048.00 | 1,047.00 | 1,047.00 | 186.39 | 37 |
| 2024-09-18 | 1,049.99 | 1,050.00 | 1,001.01 | 1,049.00 | 186.75 | 559 |
| 2024-09-17 | 1,023.00 | 1,098.88 | 1,023.00 | 1,078.00 | 191.91 | 128 |
| 2024-09-16 | 1,000.15 | 1,019.00 | 1,000.15 | 1,019.00 | 179.29 | 247 |
| 2024-09-13 | 1,028.88 | 1,028.88 | 1,015.50 | 1,015.50 | 178.67 | 98 |
| 2024-09-12 | 1,015.00 | 1,019.00 | 1,015.00 | 1,016.00 | 178.76 | 248 |
| 2024-09-11 | 1,021.00 | 1,021.00 | 999.00 | 1,000.00 | 175.95 | 519 |
| 2024-09-10 | 1,021.00 | 1,039.99 | 1,021.00 | 1,021.00 | 179.64 | 39 |
| 2024-09-09 | 1,021.00 | 1,044.99 | 1,021.00 | 1,021.00 | 179.64 | 377 |
| 2024-09-06 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 183.86 | 3 |
| 2024-09-05 | 1,049.50 | 1,049.50 | 1,021.00 | 1,048.50 | 184.48 | 60 |
| 2024-09-04 | 1,042.00 | 1,042.00 | 1,040.00 | 1,040.00 | 182.98 | 35 |
| 2024-09-03 | 1,022.00 | 1,050.00 | 1,022.00 | 1,050.00 | 184.74 | 85 |
| 2024-09-02 | 1,018.00 | 1,050.00 | 1,018.00 | 1,022.00 | 179.82 | 184 |
| 2024-08-30 | 1,012.97 | 1,018.88 | 1,002.00 | 1,018.88 | 179.27 | 103 |
| 2024-08-29 | 998.50 | 1,012.99 | 998.50 | 1,012.99 | 178.23 | 105 |
| 2024-08-28 | 1,001.07 | 1,001.07 | 1,000.00 | 1,000.00 | 175.95 | 150 |
| 2024-08-27 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 176.12 | 50 |
| 2024-08-26 | 1,014.50 | 1,015.00 | 1,000.00 | 1,015.00 | 178.58 | 115 |
| 2024-08-23 | 1,001.00 | 1,015.00 | 1,000.00 | 1,015.00 | 178.58 | 135 |
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.