Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 126.53 | 130.51 | 126.53 | 129.00 | 126.60 | 320 |
| 2026-07-23 | 127.12 | 132.78 | 127.12 | 129.00 | 126.60 | 2,405 |
| 2026-07-22 | 128.01 | 133.00 | 127.00 | 132.99 | 130.52 | 1,272 |
| 2026-07-21 | 132.99 | 133.00 | 127.68 | 133.00 | 130.53 | 266 |
| 2026-07-20 | 129.01 | 133.00 | 129.00 | 133.00 | 130.53 | 337 |
| 2026-07-17 | 133.00 | 133.00 | 129.42 | 133.00 | 130.53 | 215 |
| 2026-07-16 | 133.00 | 133.00 | 128.02 | 133.00 | 130.53 | 822 |
| 2026-07-15 | 130.50 | 133.00 | 128.27 | 133.00 | 130.53 | 420 |
| 2026-07-14 | 129.39 | 134.00 | 126.02 | 132.27 | 129.81 | 660 |
| 2026-07-13 | 125.03 | 131.09 | 125.03 | 131.09 | 128.65 | 588 |
| 2026-07-10 | 130.05 | 131.01 | 126.10 | 129.00 | 126.60 | 9,711 |
| 2026-07-09 | 133.97 | 133.97 | 133.00 | 133.96 | 131.47 | 23 |
| 2026-07-08 | 133.97 | 133.97 | 128.10 | 133.97 | 131.48 | 444 |
| 2026-07-07 | 132.55 | 132.55 | 129.10 | 132.55 | 129.20 | 413 |
| 2026-07-06 | 129.07 | 133.50 | 129.07 | 133.50 | 130.13 | 592 |
| 2026-07-03 | 129.07 | 132.78 | 129.06 | 132.73 | 129.38 | 190 |
| 2026-07-02 | 129.11 | 132.80 | 125.01 | 132.80 | 129.45 | 421 |
| 2026-07-01 | 133.03 | 133.03 | 133.02 | 133.03 | 129.67 | 23 |
| 2026-06-30 | 132.50 | 133.00 | 129.10 | 133.00 | 129.64 | 609 |
| 2026-06-29 | 133.00 | 133.00 | 132.99 | 133.00 | 129.64 | 11 |
| 2026-06-26 | 129.00 | 133.00 | 129.00 | 133.00 | 129.64 | 284 |
| 2026-06-25 | 128.50 | 129.10 | 128.50 | 129.10 | 125.84 | 128 |
| 2026-06-24 | 132.49 | 132.49 | 132.29 | 132.30 | 128.96 | 27 |
| 2026-06-23 | 133.03 | 133.03 | 122.57 | 131.96 | 128.63 | 10,451 |
| 2026-06-22 | 133.02 | 133.03 | 130.10 | 133.00 | 129.64 | 316 |
| 2026-06-19 | 130.10 | 132.49 | 130.10 | 132.49 | 129.14 | 227 |
| 2026-06-18 | 131.10 | 133.02 | 131.10 | 133.02 | 129.66 | 339 |
| 2026-06-17 | 132.09 | 133.03 | 130.10 | 133.03 | 129.67 | 742 |
| 2026-06-16 | 129.01 | 133.00 | 129.00 | 133.00 | 129.64 | 14,112 |
| 2026-06-15 | 132.01 | 138.62 | 131.71 | 133.04 | 129.68 | 422 |
| 2026-06-12 | 129.01 | 132.88 | 129.01 | 132.88 | 129.52 | 15,510 |
| 2026-06-11 | 132.90 | 132.90 | 129.00 | 132.90 | 129.54 | 88 |
| 2026-06-10 | 128.50 | 132.90 | 128.50 | 132.90 | 129.54 | 15,668 |
| 2026-06-09 | 129.99 | 129.99 | 128.20 | 128.50 | 125.25 | 1,363 |
| 2026-06-08 | 132.99 | 132.99 | 126.00 | 132.98 | 128.74 | 348 |
| 2026-06-05 | 132.90 | 132.99 | 129.30 | 132.99 | 128.75 | 1,274 |
| 2026-06-03 | 129.20 | 132.90 | 129.20 | 132.90 | 128.67 | 2,535 |
| 2026-06-02 | 132.99 | 132.99 | 129.50 | 132.90 | 128.67 | 51 |
| 2026-06-01 | 132.98 | 132.98 | 128.50 | 132.90 | 128.67 | 711 |
| 2026-05-29 | 128.01 | 132.89 | 128.01 | 132.89 | 128.66 | 27 |
| 2026-05-28 | 131.89 | 132.90 | 128.02 | 128.02 | 123.94 | 7,787 |
| 2026-05-27 | 129.00 | 131.89 | 127.10 | 131.89 | 127.69 | 2,290 |
| 2026-05-26 | 129.00 | 131.85 | 128.85 | 131.85 | 127.65 | 607 |
| 2026-05-25 | 131.89 | 131.89 | 130.00 | 131.85 | 127.65 | 60 |
| 2026-05-22 | 128.60 | 131.78 | 126.07 | 131.78 | 127.58 | 228 |
| 2026-05-21 | 129.00 | 131.78 | 128.69 | 131.78 | 127.58 | 716 |
| 2026-05-20 | 128.71 | 131.80 | 128.50 | 131.80 | 127.60 | 3,544 |
| 2026-05-19 | 128.73 | 131.86 | 128.73 | 131.86 | 127.66 | 26 |
| 2026-05-18 | 131.90 | 131.90 | 131.88 | 131.88 | 127.68 | 3 |
| 2026-05-15 | 127.50 | 131.90 | 127.02 | 131.90 | 127.70 | 431 |
| 2026-05-14 | 129.00 | 131.97 | 129.00 | 131.97 | 127.77 | 76 |
| 2026-05-13 | 128.12 | 129.00 | 128.10 | 128.10 | 124.02 | 2,400 |
| 2026-05-12 | 129.00 | 131.99 | 128.70 | 131.99 | 127.79 | 1,013 |
| 2026-05-11 | 130.99 | 131.00 | 127.00 | 131.00 | 126.83 | 608 |
| 2026-05-08 | 129.60 | 131.99 | 129.60 | 131.99 | 126.91 | 25 |
| 2026-05-07 | 131.95 | 131.95 | 129.50 | 131.00 | 125.96 | 636 |
| 2026-05-06 | 131.49 | 131.99 | 128.40 | 131.99 | 126.91 | 473 |
| 2026-05-05 | 131.89 | 131.90 | 128.00 | 131.80 | 126.73 | 3,263 |
| 2026-05-04 | 132.30 | 132.30 | 128.15 | 128.15 | 123.22 | 988 |
| 2026-04-30 | 129.00 | 132.30 | 128.03 | 132.30 | 127.21 | 1,622 |
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.