Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 112.00 | 112.00 | 112.00 | 112.00 | 92.717 | 3 |
| 2024-08-20 | 112.00 | 112.00 | 112.00 | 112.00 | 92.717 | 1 |
| 2024-08-19 | 111.00 | 111.00 | 111.00 | 111.00 | 91.889 | 0 |
| 2024-08-16 | 111.00 | 111.00 | 111.00 | 111.00 | 91.889 | 0 |
| 2024-08-15 | 111.00 | 111.56 | 104.51 | 111.00 | 91.889 | 616 |
| 2024-08-14 | 110.01 | 110.01 | 110.01 | 110.01 | 91.070 | 0 |
| 2024-08-13 | 110.01 | 110.01 | 110.01 | 110.01 | 91.070 | 0 |
| 2024-08-12 | 110.01 | 110.01 | 110.01 | 110.01 | 91.070 | 8 |
| 2024-08-09 | 111.00 | 111.00 | 111.00 | 111.00 | 91.889 | 0 |
| 2024-08-08 | 111.00 | 111.00 | 111.00 | 111.00 | 91.889 | 0 |
| 2024-08-07 | 111.00 | 111.00 | 111.00 | 111.00 | 91.069 | 0 |
| 2024-08-06 | 111.00 | 111.00 | 111.00 | 111.00 | 91.069 | 0 |
| 2024-08-05 | 111.00 | 111.00 | 111.00 | 111.00 | 91.069 | 0 |
| 2024-08-02 | 111.20 | 111.20 | 111.00 | 111.00 | 91.069 | 350 |
| 2024-08-01 | 111.00 | 111.00 | 111.00 | 111.00 | 91.069 | 0 |
| 2024-07-31 | 111.00 | 111.00 | 111.00 | 111.00 | 91.069 | 296 |
| 2024-07-30 | 110.90 | 110.90 | 110.90 | 110.90 | 90.987 | 10 |
| 2024-07-29 | 110.80 | 110.80 | 110.80 | 110.80 | 90.905 | 314 |
| 2024-07-26 | 110.70 | 110.70 | 110.70 | 110.70 | 90.823 | 961 |
| 2024-07-25 | 110.60 | 110.60 | 110.60 | 110.60 | 90.741 | 550 |
| 2024-07-24 | 110.50 | 111.83 | 110.50 | 110.50 | 90.659 | 1,082 |
| 2024-07-23 | 110.40 | 110.40 | 110.40 | 110.40 | 90.577 | 148 |
| 2024-07-22 | 110.20 | 110.30 | 110.20 | 110.30 | 90.495 | 365 |
| 2024-07-19 | 110.10 | 110.10 | 110.10 | 110.10 | 90.330 | 0 |
| 2024-07-18 | 110.10 | 110.10 | 110.10 | 110.10 | 90.330 | 2,244 |
| 2024-07-17 | 110.00 | 110.00 | 110.00 | 110.00 | 90.248 | 2,697 |
| 2024-07-16 | 109.90 | 109.90 | 109.90 | 109.90 | 90.166 | 286 |
| 2024-07-15 | 109.80 | 109.80 | 109.80 | 109.80 | 90.084 | 808 |
| 2024-07-12 | 109.70 | 109.70 | 109.70 | 109.70 | 90.002 | 938 |
| 2024-07-11 | 109.60 | 109.60 | 109.60 | 109.60 | 89.920 | 315 |
| 2024-07-10 | 109.50 | 109.50 | 109.50 | 109.50 | 89.838 | 1,213 |
| 2024-07-09 | 109.40 | 109.40 | 109.40 | 109.40 | 89.756 | 0 |
| 2024-07-08 | 109.30 | 109.30 | 109.30 | 109.30 | 89.674 | 2,116 |
| 2024-07-05 | 109.20 | 109.20 | 109.20 | 109.20 | 88.929 | 607 |
| 2024-07-04 | 109.10 | 109.10 | 103.65 | 109.10 | 88.848 | 1,395 |
| 2024-07-03 | 109.00 | 109.00 | 109.00 | 109.00 | 88.767 | 1,936 |
| 2024-07-02 | 109.00 | 109.00 | 109.00 | 109.00 | 88.767 | 1,101 |
| 2024-07-01 | 108.90 | 108.90 | 108.90 | 108.90 | 88.685 | 300 |
| 2024-06-28 | 108.80 | 108.80 | 108.80 | 108.80 | 88.604 | 10 |
| 2024-06-27 | 108.70 | 108.70 | 108.70 | 108.70 | 88.522 | 0 |
| 2024-06-26 | 108.70 | 108.70 | 108.70 | 108.70 | 88.522 | 243 |
| 2024-06-25 | 108.60 | 108.60 | 108.60 | 108.60 | 88.441 | 214 |
| 2024-06-24 | 108.00 | 108.50 | 108.00 | 108.50 | 88.359 | 1,337 |
| 2024-06-21 | 108.40 | 108.40 | 108.40 | 108.40 | 88.278 | 0 |
| 2024-06-20 | 108.50 | 108.50 | 108.40 | 108.40 | 88.278 | 143 |
| 2024-06-19 | 108.40 | 108.40 | 108.40 | 108.40 | 88.278 | 97 |
| 2024-06-18 | 108.40 | 108.40 | 108.40 | 108.40 | 88.278 | 247 |
| 2024-06-17 | 108.30 | 108.30 | 108.00 | 108.20 | 88.115 | 469 |
| 2024-06-14 | 108.20 | 108.20 | 108.20 | 108.20 | 88.115 | 500 |
| 2024-06-13 | 108.10 | 108.10 | 108.10 | 108.10 | 88.034 | 0 |
| 2024-06-12 | 108.10 | 108.10 | 108.10 | 108.10 | 88.034 | 513 |
| 2024-06-11 | 108.00 | 108.00 | 108.00 | 108.00 | 87.952 | 493 |
| 2024-06-10 | 106.90 | 107.90 | 106.90 | 107.90 | 87.871 | 481 |
| 2024-06-07 | 107.70 | 107.70 | 107.70 | 107.70 | 87.002 | 0 |
| 2024-06-06 | 107.70 | 107.70 | 107.70 | 107.70 | 87.002 | 596 |
| 2024-06-05 | 107.60 | 107.60 | 107.60 | 107.60 | 86.921 | 444 |
| 2024-06-04 | 107.39 | 107.50 | 107.30 | 107.50 | 86.840 | 506 |
| 2024-06-03 | 107.40 | 107.40 | 107.40 | 107.40 | 86.759 | 0 |
| 2024-05-31 | 107.40 | 107.40 | 107.40 | 107.40 | 86.759 | 274 |
| 2024-05-29 | 107.40 | 107.40 | 107.40 | 107.40 | 86.759 | 235 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.8400 BRL |
| 2026-09-09 | 0.7000 BRL |
| 2026-08-10 | 0.9200 BRL |
| 2026-07-08 | 0.9000 BRL |
| 2026-06-09 | 0.9000 BRL |
| 2026-05-11 | 0.9000 BRL |
| 2026-04-09 | 0.9200 BRL |
| 2026-03-09 | 0.9200 BRL |
| 2026-02-09 | 0.9000 BRL |
| 2026-01-09 | 0.8000 BRL |
| 2025-12-08 | 0.7500 BRL |
| 2025-11-10 | 1.1000 BRL |
| 2025-10-08 | 1.0600 BRL |
| 2025-09-08 | 1.0000 BRL |
| 2025-08-08 | 0.9800 BRL |
| 2025-07-08 | 0.9800 BRL |
| 2025-06-09 | 0.9800 BRL |
| 2025-05-09 | 0.9700 BRL |
| 2025-04-08 | 0.9500 BRL |
| 2025-03-12 | 0.9500 BRL |
| 2025-02-10 | 0.9000 BRL |
| 2025-01-09 | 0.8000 BRL |
| 2024-12-09 | 0.5881 BRL |
| 2024-11-08 | 1.1600 BRL |
| 2024-10-08 | 1.1000 BRL |
| 2024-09-09 | 1.0500 BRL |
| 2024-08-08 | 0.9911 BRL |
| 2024-07-08 | 0.8077 BRL |
| 2024-06-10 | 0.8670 BRL |
| 2024-05-09 | 0.9600 BRL |
| 2024-04-08 | 0.8300 BRL |
| 2024-03-08 | 0.7000 BRL |
| 2024-02-08 | 0.7000 BRL |
| 2024-01-09 | 0.7000 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.