Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 128.00 | 130.50 | 128.00 | 129.01 | 124.05 | 4,068 |
| 2026-04-28 | 129.00 | 130.93 | 125.02 | 130.93 | 125.90 | 6,957 |
| 2026-04-27 | 140.08 | 140.08 | 127.00 | 128.50 | 123.56 | 30,938 |
| 2026-04-24 | 130.00 | 131.70 | 130.00 | 131.70 | 126.64 | 301 |
| 2026-04-23 | 128.01 | 131.49 | 125.53 | 131.49 | 126.43 | 34,294 |
| 2026-04-22 | 130.00 | 131.70 | 126.51 | 131.70 | 126.64 | 312 |
| 2026-04-20 | 131.70 | 131.70 | 128.10 | 131.70 | 126.64 | 780 |
| 2026-04-17 | 129.95 | 131.70 | 129.00 | 131.70 | 126.64 | 8,216 |
| 2026-04-16 | 130.00 | 130.00 | 128.12 | 129.94 | 124.94 | 843 |
| 2026-04-15 | 128.50 | 143.67 | 128.50 | 131.50 | 126.44 | 3,460 |
| 2026-04-14 | 128.08 | 130.00 | 128.00 | 130.00 | 125.00 | 157 |
| 2026-04-13 | 131.60 | 133.00 | 127.70 | 131.70 | 126.64 | 2,669 |
| 2026-04-10 | 130.77 | 144.86 | 130.77 | 131.60 | 126.54 | 174 |
| 2026-04-09 | 130.78 | 130.78 | 128.50 | 130.78 | 125.75 | 554 |
| 2026-04-08 | 128.42 | 131.70 | 128.39 | 131.70 | 125.75 | 430 |
| 2026-04-07 | 128.42 | 131.62 | 125.01 | 131.61 | 125.66 | 273 |
| 2026-04-06 | 128.50 | 131.66 | 128.50 | 131.66 | 125.71 | 142 |
| 2026-04-02 | 131.69 | 131.70 | 128.41 | 131.66 | 125.71 | 343 |
| 2026-04-01 | 129.99 | 129.99 | 128.70 | 129.99 | 124.12 | 67 |
| 2026-03-31 | 128.50 | 131.70 | 128.50 | 131.70 | 125.75 | 583 |
| 2026-03-30 | 131.70 | 131.70 | 128.00 | 131.00 | 125.08 | 170 |
| 2026-03-27 | 129.51 | 129.99 | 129.50 | 129.99 | 124.12 | 87 |
| 2026-03-26 | 131.00 | 131.00 | 128.20 | 131.00 | 125.08 | 150 |
| 2026-03-25 | 131.00 | 131.00 | 128.10 | 131.00 | 125.08 | 126 |
| 2026-03-24 | 130.99 | 130.99 | 130.99 | 130.99 | 125.07 | 2 |
| 2026-03-23 | 131.00 | 131.00 | 130.00 | 131.00 | 125.08 | 8 |
| 2026-03-20 | 128.00 | 129.93 | 128.00 | 129.93 | 124.06 | 216 |
| 2026-03-19 | 131.00 | 131.00 | 131.00 | 131.00 | 125.08 | 0 |
| 2026-03-18 | 127.00 | 131.00 | 127.00 | 131.00 | 125.08 | 693 |
| 2026-03-17 | 129.01 | 129.02 | 123.01 | 127.50 | 121.74 | 1,582 |
| 2026-03-16 | 127.00 | 128.97 | 127.00 | 128.97 | 123.14 | 8,019 |
| 2026-03-13 | 127.00 | 131.00 | 124.05 | 131.00 | 125.08 | 667 |
| 2026-03-12 | 128.50 | 128.50 | 123.03 | 127.00 | 121.26 | 531 |
| 2026-03-11 | 130.00 | 130.00 | 127.15 | 127.15 | 121.41 | 437 |
| 2026-03-10 | 130.00 | 131.00 | 130.00 | 131.00 | 125.08 | 279 |
| 2026-03-09 | 128.08 | 131.00 | 128.08 | 131.00 | 125.08 | 2 |
| 2026-03-06 | 130.50 | 130.50 | 128.97 | 129.00 | 122.29 | 123 |
| 2026-03-05 | 129.99 | 130.00 | 125.02 | 127.50 | 120.87 | 2,686 |
| 2026-03-04 | 128.99 | 129.00 | 126.05 | 129.00 | 122.29 | 426 |
| 2026-03-03 | 129.99 | 130.00 | 125.11 | 127.00 | 120.40 | 1,650 |
| 2026-03-02 | 127.65 | 130.00 | 127.65 | 130.00 | 123.24 | 516 |
| 2026-02-27 | 129.99 | 131.00 | 127.60 | 131.00 | 124.19 | 600 |
| 2026-02-26 | 127.22 | 129.98 | 127.22 | 129.98 | 123.22 | 980 |
| 2026-02-25 | 130.00 | 130.00 | 127.21 | 130.00 | 123.24 | 490 |
| 2026-02-24 | 127.11 | 130.00 | 125.02 | 130.00 | 123.24 | 8,274 |
| 2026-02-23 | 127.12 | 130.00 | 127.12 | 130.00 | 123.24 | 1,619 |
| 2026-02-20 | 130.00 | 130.00 | 130.00 | 130.00 | 123.24 | 50 |
| 2026-02-19 | 129.99 | 130.00 | 129.99 | 130.00 | 123.24 | 7 |
| 2026-02-18 | 127.51 | 130.00 | 123.00 | 129.90 | 123.15 | 223 |
| 2026-02-13 | 127.51 | 136.99 | 127.50 | 130.00 | 123.24 | 8,083 |
| 2026-02-12 | 129.97 | 129.98 | 129.97 | 129.98 | 123.22 | 24 |
| 2026-02-11 | 127.01 | 130.00 | 127.00 | 130.00 | 123.24 | 17,541 |
| 2026-02-10 | 129.99 | 130.20 | 129.99 | 130.00 | 123.24 | 19 |
| 2026-02-09 | 131.28 | 131.28 | 125.03 | 130.00 | 123.24 | 22,497 |
| 2026-02-06 | 130.00 | 130.97 | 123.50 | 130.97 | 123.31 | 148 |
| 2026-02-05 | 127.51 | 129.97 | 126.73 | 129.97 | 122.37 | 175 |
| 2026-02-04 | 129.98 | 130.00 | 129.98 | 130.00 | 122.40 | 29 |
| 2026-02-03 | 129.99 | 129.99 | 124.05 | 128.98 | 121.44 | 1,394 |
| 2026-02-02 | 130.00 | 130.00 | 126.03 | 130.00 | 122.40 | 1,916 |
| 2026-01-30 | 130.00 | 130.97 | 123.00 | 130.97 | 123.31 | 3,248 |
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.