Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 228.28 | 228.28 | 218.08 | 221.99 | 221.99 | 96 |
| 2026-10-16 | 224.97 | 224.97 | 213.15 | 220.93 | 220.93 | 536 |
| 2026-10-15 | 232.49 | 234.91 | 230.09 | 234.80 | 234.80 | 322 |
| 2026-10-14 | 237.86 | 237.86 | 230.41 | 232.00 | 232.00 | 422 |
| 2026-10-13 | 232.25 | 237.96 | 231.01 | 231.01 | 231.01 | 502 |
| 2026-10-12 | 232.26 | 232.26 | 232.26 | 232.26 | 232.26 | 0 |
| 2026-10-09 | 232.25 | 232.26 | 230.14 | 232.26 | 232.26 | 477 |
| 2026-10-08 | 232.24 | 232.24 | 229.77 | 231.90 | 231.90 | 279 |
| 2026-10-07 | 230.13 | 232.26 | 228.78 | 232.26 | 232.26 | 559 |
| 2026-10-06 | 231.02 | 231.90 | 228.55 | 230.13 | 230.13 | 563 |
| 2026-10-05 | 232.28 | 232.29 | 230.04 | 231.01 | 231.01 | 177 |
| 2026-10-02 | 232.29 | 232.29 | 229.11 | 232.28 | 232.28 | 132 |
| 2026-10-01 | 228.99 | 237.98 | 228.16 | 232.29 | 232.29 | 603 |
| 2026-09-30 | 228.25 | 236.47 | 226.06 | 227.00 | 227.00 | 173 |
| 2026-09-29 | 225.62 | 225.88 | 225.62 | 225.64 | 225.64 | 42 |
| 2026-09-28 | 229.00 | 229.14 | 225.45 | 226.00 | 226.00 | 142 |
| 2026-09-25 | 228.96 | 228.96 | 225.01 | 228.00 | 228.00 | 64 |
| 2026-09-24 | 228.99 | 228.99 | 222.78 | 228.99 | 228.99 | 383 |
| 2026-09-23 | 224.09 | 226.88 | 222.41 | 223.75 | 223.75 | 599 |
| 2026-09-22 | 227.51 | 229.08 | 221.52 | 224.00 | 224.00 | 732 |
| 2026-09-21 | 223.83 | 232.99 | 221.17 | 228.00 | 228.00 | 363 |
Page 1 of 1 · 21 trading days
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.