Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 107.40 | 107.40 | 107.40 | 107.40 | 86.759 | 235 |
| 2024-05-28 | 107.40 | 107.40 | 107.30 | 107.30 | 86.679 | 2,145 |
| 2024-05-27 | 107.40 | 107.40 | 107.30 | 107.40 | 86.759 | 2,403 |
| 2024-05-24 | 107.30 | 107.40 | 107.30 | 107.40 | 86.759 | 955 |
| 2024-05-23 | 107.30 | 107.40 | 107.30 | 107.40 | 86.759 | 994 |
| 2024-05-22 | 107.30 | 107.30 | 107.30 | 107.30 | 86.679 | 463 |
| 2024-05-21 | 107.20 | 107.20 | 107.20 | 107.20 | 86.598 | 1,083 |
| 2024-05-20 | 107.20 | 107.20 | 107.20 | 107.20 | 86.598 | 15 |
| 2024-05-17 | 107.10 | 107.10 | 107.10 | 107.10 | 86.517 | 945 |
| 2024-05-16 | 107.00 | 107.00 | 107.00 | 107.00 | 86.436 | 69 |
| 2024-05-15 | 106.90 | 106.90 | 106.90 | 106.90 | 86.356 | 764 |
| 2024-05-14 | 106.80 | 106.80 | 106.60 | 106.80 | 86.275 | 577 |
| 2024-05-13 | 106.60 | 106.60 | 106.60 | 106.60 | 86.113 | 652 |
| 2024-05-10 | 106.50 | 106.50 | 106.40 | 106.40 | 85.952 | 462 |
| 2024-05-09 | 106.40 | 106.40 | 106.40 | 106.40 | 85.952 | 979 |
| 2024-05-08 | 106.30 | 106.30 | 106.30 | 106.30 | 85.095 | 1,198 |
| 2024-05-07 | 106.20 | 106.20 | 106.20 | 106.20 | 85.015 | 447 |
| 2024-05-06 | 106.10 | 106.10 | 106.10 | 106.10 | 84.935 | 0 |
| 2024-05-03 | 106.10 | 106.10 | 106.10 | 106.10 | 84.935 | 285 |
| 2024-05-02 | 106.00 | 106.00 | 106.00 | 106.00 | 84.855 | 679 |
| 2024-04-30 | 105.95 | 105.95 | 105.85 | 105.85 | 84.735 | 381 |
| 2024-04-29 | 105.85 | 105.85 | 105.85 | 105.85 | 84.735 | 0 |
| 2024-04-26 | 105.85 | 105.85 | 105.85 | 105.85 | 84.735 | 616 |
| 2024-04-25 | 105.75 | 105.80 | 105.75 | 105.80 | 84.695 | 150 |
| 2024-04-24 | 105.70 | 105.70 | 105.70 | 105.70 | 84.615 | 0 |
| 2024-04-23 | 105.70 | 105.70 | 105.70 | 105.70 | 84.615 | 340 |
| 2024-04-22 | 105.65 | 105.65 | 105.65 | 105.65 | 84.575 | 28 |
| 2024-04-19 | 101.00 | 105.60 | 101.00 | 105.60 | 84.535 | 506 |
| 2024-04-18 | 105.50 | 105.50 | 105.50 | 105.50 | 84.455 | 814 |
| 2024-04-17 | 105.40 | 105.40 | 105.40 | 105.40 | 84.375 | 0 |
| 2024-04-16 | 105.40 | 105.40 | 105.40 | 105.40 | 84.375 | 61 |
| 2024-04-15 | 105.40 | 105.40 | 105.40 | 105.40 | 84.375 | 116 |
| 2024-04-12 | 105.30 | 105.30 | 105.30 | 105.30 | 84.295 | 406 |
| 2024-04-11 | 105.10 | 105.20 | 105.10 | 105.20 | 84.215 | 420 |
| 2024-04-10 | 105.00 | 105.00 | 105.00 | 105.00 | 84.055 | 247 |
| 2024-04-09 | 105.00 | 105.00 | 105.00 | 105.00 | 84.055 | 750 |
| 2024-04-08 | 104.90 | 104.90 | 104.90 | 104.90 | 83.975 | 742 |
| 2024-04-05 | 104.80 | 104.90 | 104.80 | 104.90 | 83.310 | 408 |
| 2024-04-04 | 104.80 | 104.80 | 104.80 | 104.80 | 83.231 | 193 |
| 2024-04-03 | 104.70 | 104.70 | 104.70 | 104.70 | 83.151 | 178 |
| 2024-04-02 | 104.60 | 104.60 | 104.60 | 104.60 | 83.072 | 0 |
| 2024-04-01 | 104.50 | 104.60 | 104.50 | 104.60 | 83.072 | 441 |
| 2024-03-28 | 104.50 | 104.50 | 104.50 | 104.50 | 82.993 | 15 |
| 2024-03-27 | 104.50 | 104.50 | 104.50 | 104.50 | 82.993 | 164 |
| 2024-03-26 | 104.40 | 104.40 | 104.40 | 104.40 | 82.913 | 1,128 |
| 2024-03-25 | 104.00 | 104.40 | 104.00 | 104.40 | 82.913 | 471 |
| 2024-03-22 | 104.30 | 104.30 | 104.30 | 104.30 | 82.834 | 946 |
| 2024-03-21 | 104.20 | 104.20 | 104.10 | 104.20 | 82.754 | 1,040 |
| 2024-03-20 | 104.10 | 104.10 | 104.10 | 104.10 | 82.675 | 0 |
| 2024-03-19 | 104.10 | 104.10 | 104.10 | 104.10 | 82.675 | 0 |
| 2024-03-18 | 104.10 | 104.10 | 104.10 | 104.10 | 82.675 | 300 |
| 2024-03-15 | 104.00 | 104.00 | 104.00 | 104.00 | 82.595 | 64 |
| 2024-03-14 | 103.90 | 103.90 | 103.90 | 103.90 | 82.516 | 20 |
| 2024-03-13 | 103.90 | 103.90 | 103.90 | 103.90 | 82.516 | 420 |
| 2024-03-12 | 103.80 | 103.80 | 103.80 | 103.80 | 82.437 | 0 |
| 2024-03-11 | 103.80 | 103.80 | 103.80 | 103.80 | 82.437 | 230 |
| 2024-03-08 | 103.70 | 103.70 | 103.70 | 103.70 | 82.357 | 37 |
| 2024-03-07 | 103.60 | 103.60 | 103.60 | 103.60 | 81.722 | 178 |
| 2024-03-06 | 103.60 | 103.60 | 103.60 | 103.60 | 81.722 | 63 |
| 2024-03-05 | 103.50 | 103.50 | 103.50 | 103.50 | 81.643 | 0 |
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.