Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 126.00 | 129.00 | 122.50 | 126.99 | 119.56 | 5,062 |
| 2026-01-28 | 126.80 | 129.00 | 123.10 | 129.00 | 121.45 | 1,291 |
| 2026-01-27 | 130.00 | 130.00 | 121.01 | 127.00 | 119.57 | 2,454 |
| 2026-01-26 | 128.00 | 129.00 | 127.00 | 129.00 | 121.45 | 2,768 |
| 2026-01-23 | 125.02 | 129.49 | 125.02 | 128.00 | 120.51 | 662 |
| 2026-01-22 | 128.00 | 128.00 | 122.99 | 127.97 | 120.48 | 4,434 |
| 2026-01-21 | 123.10 | 129.00 | 123.10 | 128.00 | 120.51 | 3,408 |
| 2026-01-20 | 128.02 | 130.00 | 123.01 | 127.50 | 120.04 | 8,200 |
| 2026-01-19 | 128.01 | 130.50 | 128.00 | 130.00 | 122.40 | 1,095 |
| 2026-01-16 | 128.01 | 130.50 | 128.01 | 130.50 | 122.87 | 74 |
| 2026-01-15 | 129.00 | 131.00 | 128.00 | 128.01 | 120.52 | 1,327 |
| 2026-01-14 | 128.03 | 128.50 | 128.00 | 128.50 | 120.98 | 60 |
| 2026-01-13 | 128.01 | 134.59 | 128.00 | 128.00 | 120.51 | 5 |
| 2026-01-12 | 139.00 | 139.00 | 128.00 | 128.03 | 120.54 | 410 |
| 2026-01-09 | 129.00 | 139.94 | 127.01 | 132.20 | 124.47 | 388 |
| 2026-01-08 | 129.49 | 130.26 | 127.50 | 130.26 | 121.89 | 744 |
| 2026-01-07 | 130.25 | 130.96 | 127.00 | 130.26 | 121.89 | 312 |
| 2026-01-06 | 130.89 | 130.89 | 127.07 | 130.25 | 121.88 | 37 |
| 2026-01-05 | 130.24 | 130.24 | 130.24 | 130.24 | 121.87 | 19 |
| 2026-01-02 | 130.99 | 130.99 | 127.00 | 130.24 | 121.87 | 163 |
| 2025-12-30 | 127.00 | 130.24 | 127.00 | 130.24 | 121.87 | 5,876 |
| 2025-12-29 | 129.90 | 129.90 | 119.01 | 127.00 | 118.84 | 3,353 |
| 2025-12-26 | 129.80 | 129.94 | 129.80 | 129.94 | 121.59 | 12,462 |
| 2025-12-23 | 127.78 | 127.78 | 127.00 | 127.00 | 118.84 | 1,283 |
| 2025-12-22 | 128.29 | 130.90 | 127.05 | 130.90 | 122.49 | 12,516 |
| 2025-12-19 | 130.25 | 130.25 | 127.00 | 127.00 | 118.84 | 1,151 |
| 2025-12-18 | 130.25 | 130.25 | 127.60 | 130.25 | 121.88 | 6,043 |
| 2025-12-17 | 127.70 | 127.80 | 127.00 | 127.00 | 118.84 | 36 |
| 2025-12-16 | 127.70 | 130.00 | 126.99 | 127.70 | 119.49 | 3,224 |
| 2025-12-15 | 127.70 | 127.70 | 125.02 | 127.01 | 118.85 | 675 |
| 2025-12-12 | 127.70 | 133.99 | 125.00 | 133.99 | 125.38 | 182 |
| 2025-12-11 | 127.70 | 130.00 | 118.03 | 130.00 | 121.64 | 375 |
| 2025-12-10 | 127.70 | 135.00 | 123.00 | 135.00 | 126.32 | 897 |
| 2025-12-09 | 125.01 | 127.70 | 125.01 | 127.70 | 119.49 | 980 |
| 2025-12-08 | 127.70 | 127.70 | 121.25 | 127.69 | 119.48 | 21,079 |
| 2025-12-05 | 128.00 | 131.99 | 121.11 | 131.90 | 122.72 | 423 |
| 2025-12-04 | 125.00 | 127.69 | 121.05 | 124.99 | 116.29 | 9,036 |
| 2025-12-03 | 131.00 | 133.50 | 125.00 | 125.00 | 116.30 | 512 |
| 2025-12-02 | 126.77 | 133.50 | 125.60 | 133.50 | 124.21 | 202 |
| 2025-12-01 | 126.26 | 133.47 | 126.26 | 133.47 | 124.18 | 2 |
| 2025-11-28 | 133.50 | 133.50 | 133.50 | 133.50 | 124.21 | 5 |
| 2025-11-27 | 133.50 | 133.50 | 133.50 | 133.50 | 124.21 | 0 |
| 2025-11-26 | 125.00 | 133.50 | 125.00 | 133.50 | 124.21 | 27 |
| 2025-11-25 | 133.50 | 133.50 | 133.50 | 133.50 | 124.21 | 0 |
| 2025-11-24 | 125.00 | 133.50 | 125.00 | 133.50 | 124.21 | 13 |
| 2025-11-21 | 123.23 | 133.50 | 122.06 | 133.50 | 124.21 | 227 |
| 2025-11-19 | 139.00 | 139.00 | 124.25 | 133.50 | 124.21 | 2,541 |
| 2025-11-18 | 119.00 | 128.50 | 119.00 | 128.33 | 119.40 | 0 |
| 2025-11-17 | 119.90 | 128.33 | 119.90 | 128.33 | 119.40 | 351 |
| 2025-11-14 | 117.01 | 119.00 | 111.16 | 119.00 | 110.72 | 1,934 |
| 2025-11-13 | 117.01 | 120.00 | 117.00 | 120.00 | 111.65 | 2,021 |
| 2025-11-12 | 119.99 | 120.00 | 117.00 | 119.50 | 111.18 | 3,180 |
| 2025-11-11 | 119.99 | 119.99 | 119.99 | 119.99 | 111.64 | 10 |
| 2025-11-10 | 118.00 | 126.91 | 118.00 | 119.19 | 110.89 | 9 |
| 2025-11-07 | 118.04 | 127.76 | 118.00 | 118.00 | 108.76 | 1,049 |
| 2025-11-06 | 131.00 | 131.00 | 108.00 | 119.46 | 110.11 | 3,307 |
| 2025-11-05 | 130.50 | 130.50 | 121.30 | 129.99 | 119.82 | 808 |
| 2025-11-04 | 132.70 | 132.70 | 132.70 | 132.70 | 122.31 | 0 |
| 2025-11-03 | 132.70 | 132.70 | 132.70 | 132.70 | 122.31 | 38 |
| 2025-10-31 | 132.65 | 132.68 | 128.00 | 128.00 | 117.98 | 67 |
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.