Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 103.50 | 103.50 | 103.50 | 103.50 | 81.643 | 392 |
| 2024-03-01 | 103.50 | 103.50 | 103.50 | 103.50 | 81.643 | 0 |
| 2024-02-29 | 103.50 | 103.50 | 103.50 | 103.50 | 81.643 | 441 |
| 2024-02-28 | 103.50 | 103.50 | 103.50 | 103.50 | 81.643 | 0 |
| 2024-02-27 | 103.50 | 103.50 | 103.50 | 103.50 | 81.643 | 0 |
| 2024-02-26 | 103.50 | 103.50 | 103.50 | 103.50 | 81.643 | 0 |
| 2024-02-23 | 103.50 | 103.50 | 103.50 | 103.50 | 81.643 | 1,875 |
| 2024-02-22 | 103.10 | 103.10 | 103.10 | 103.10 | 81.327 | 570 |
| 2024-02-21 | 103.10 | 103.10 | 103.10 | 103.10 | 81.327 | 11 |
| 2024-02-20 | 103.10 | 103.10 | 103.10 | 103.10 | 81.327 | 0 |
| 2024-02-19 | 103.10 | 103.10 | 103.10 | 103.10 | 81.327 | 1 |
| 2024-02-16 | 103.10 | 103.10 | 103.10 | 103.10 | 81.327 | 4 |
| 2024-02-15 | 103.10 | 103.10 | 103.10 | 103.10 | 81.327 | 1,196 |
| 2024-02-14 | 103.52 | 103.52 | 103.52 | 103.52 | 81.659 | 0 |
| 2024-02-09 | 103.52 | 103.52 | 103.52 | 103.52 | 81.659 | 0 |
| 2024-02-08 | 103.52 | 103.52 | 103.52 | 103.52 | 81.659 | 0 |
| 2024-02-07 | 103.52 | 103.52 | 103.52 | 103.52 | 81.107 | 50 |
| 2024-02-06 | 103.00 | 103.00 | 103.00 | 103.00 | 80.699 | 393 |
| 2024-02-05 | 102.80 | 102.80 | 102.80 | 102.80 | 80.542 | 110 |
| 2024-02-02 | 102.80 | 102.80 | 102.80 | 102.80 | 80.542 | 401 |
| 2024-02-01 | 102.80 | 102.80 | 102.80 | 102.80 | 80.542 | 0 |
| 2024-01-31 | 102.80 | 102.80 | 102.80 | 102.80 | 80.542 | 19 |
| 2024-01-30 | 102.80 | 102.80 | 102.80 | 102.80 | 80.542 | 217 |
| 2024-01-29 | 102.80 | 102.80 | 102.80 | 102.80 | 80.542 | 16 |
| 2024-01-26 | 102.80 | 102.80 | 102.80 | 102.80 | 80.542 | 0 |
| 2024-01-25 | 102.80 | 102.80 | 102.80 | 102.80 | 80.542 | 106 |
| 2024-01-24 | 102.70 | 102.70 | 102.70 | 102.70 | 80.464 | 781 |
| 2024-01-23 | 102.70 | 102.70 | 102.70 | 102.70 | 80.464 | 3,029 |
| 2024-01-22 | 102.45 | 102.50 | 102.45 | 102.50 | 80.307 | 106 |
| 2024-01-19 | 102.50 | 102.50 | 102.50 | 102.50 | 80.307 | 148 |
| 2024-01-18 | 102.50 | 102.50 | 102.50 | 102.50 | 80.307 | 174 |
| 2024-01-17 | 102.20 | 102.20 | 102.20 | 102.20 | 80.072 | 0 |
| 2024-01-16 | 102.20 | 102.20 | 102.20 | 102.20 | 80.072 | 1,241 |
| 2024-01-15 | 102.00 | 102.20 | 102.00 | 102.20 | 80.072 | 337 |
| 2024-01-12 | 102.00 | 102.00 | 102.00 | 102.00 | 79.916 | 440 |
| 2024-01-11 | 102.00 | 102.00 | 102.00 | 102.00 | 79.916 | 314 |
| 2024-01-10 | 102.00 | 102.00 | 102.00 | 102.00 | 79.916 | 1,088 |
| 2024-01-09 | 101.80 | 101.80 | 101.80 | 101.80 | 79.759 | 0 |
| 2024-01-08 | 101.80 | 101.80 | 101.80 | 101.80 | 79.211 | 0 |
| 2024-01-05 | 101.80 | 101.80 | 101.80 | 101.80 | 79.211 | 1,391 |
| 2024-01-04 | 101.50 | 101.80 | 101.50 | 101.80 | 79.211 | 965 |
| 2024-01-03 | 101.70 | 101.70 | 101.70 | 101.70 | 79.133 | 0 |
| 2024-01-02 | 101.70 | 101.70 | 101.70 | 101.70 | 79.133 | 0 |
| 2023-12-28 | 101.70 | 101.70 | 101.70 | 101.70 | 79.133 | 19 |
| 2023-12-27 | 101.69 | 101.69 | 101.69 | 101.69 | 79.125 | 1,285 |
| 2023-12-26 | 101.70 | 101.70 | 101.69 | 101.69 | 79.125 | 25 |
| 2023-12-22 | 101.70 | 101.70 | 101.70 | 101.70 | 79.133 | 4,975 |
| 2023-12-21 | 101.69 | 101.69 | 101.69 | 101.69 | 79.125 | 4,542 |
| 2023-12-20 | 101.80 | 101.80 | 101.79 | 101.79 | 79.203 | 1,867 |
| 2023-12-19 | 101.80 | 101.80 | 101.80 | 101.80 | 79.211 | 1,866 |
| 2023-12-18 | 101.50 | 101.50 | 101.50 | 101.50 | 78.977 | 0 |
| 2023-12-15 | 101.50 | 101.50 | 101.50 | 101.50 | 78.977 | 245 |
| 2023-12-13 | 101.00 | 101.00 | 101.00 | 101.00 | 78.588 | 0 |
| 2023-12-12 | 100.00 | 101.00 | 100.00 | 101.00 | 78.588 | 651 |
| 2023-12-11 | 100.00 | 100.00 | 100.00 | 100.00 | 77.810 | 55 |
| 2023-12-08 | 100.00 | 100.00 | 100.00 | 100.00 | 77.810 | 0 |
| 2023-12-07 | 100.00 | 100.00 | 100.00 | 100.00 | 77.810 | 0 |
| 2023-12-06 | 100.00 | 100.00 | 100.00 | 100.00 | 77.810 | 0 |
| 2023-12-05 | 100.00 | 100.00 | 100.00 | 100.00 | 77.810 | 195 |
← NewerPage 12 of 12 · 719 trading days
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.