Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 132.65 | 132.68 | 128.00 | 128.00 | 117.98 | 67 |
| 2025-10-30 | 118.68 | 118.68 | 118.68 | 118.68 | 109.39 | 1 |
| 2025-10-29 | 132.65 | 132.65 | 132.65 | 132.65 | 122.27 | 0 |
| 2025-10-28 | 132.68 | 132.68 | 128.00 | 132.65 | 122.27 | 59 |
| 2025-10-27 | 132.00 | 132.70 | 125.00 | 132.70 | 122.31 | 69 |
| 2025-10-24 | 129.82 | 133.70 | 127.02 | 133.50 | 123.05 | 39 |
| 2025-10-23 | 133.68 | 133.68 | 130.00 | 133.50 | 123.05 | 12 |
| 2025-10-22 | 131.00 | 131.00 | 131.00 | 131.00 | 120.75 | 952 |
| 2025-10-21 | 131.99 | 132.00 | 131.00 | 131.99 | 121.66 | 1,816 |
| 2025-10-20 | 131.15 | 139.95 | 130.99 | 130.99 | 120.74 | 14,675 |
| 2025-10-17 | 132.10 | 133.70 | 131.00 | 133.70 | 123.23 | 490 |
| 2025-10-16 | 133.70 | 133.70 | 131.50 | 131.50 | 121.21 | 174 |
| 2025-10-15 | 132.00 | 133.70 | 132.00 | 133.70 | 123.23 | 805 |
| 2025-10-14 | 132.89 | 145.00 | 130.01 | 133.70 | 123.23 | 630 |
| 2025-10-13 | 131.89 | 132.90 | 129.60 | 130.00 | 119.82 | 656 |
| 2025-10-10 | 132.00 | 132.00 | 132.00 | 132.00 | 121.67 | 62 |
| 2025-10-09 | 130.01 | 132.00 | 129.05 | 132.00 | 121.67 | 346 |
| 2025-10-08 | 131.00 | 133.00 | 130.94 | 132.00 | 121.67 | 1,690 |
| 2025-10-07 | 132.00 | 132.00 | 129.60 | 131.99 | 120.68 | 818 |
| 2025-10-06 | 133.00 | 133.00 | 130.12 | 130.12 | 118.97 | 101 |
| 2025-10-03 | 130.34 | 133.00 | 130.34 | 133.00 | 121.61 | 2 |
| 2025-10-02 | 133.00 | 133.00 | 130.01 | 133.00 | 121.61 | 1,053 |
| 2025-10-01 | 130.50 | 133.00 | 130.00 | 133.00 | 121.61 | 6,783 |
| 2025-09-30 | 129.55 | 133.30 | 129.43 | 133.30 | 121.88 | 2,048 |
| 2025-09-29 | 130.35 | 132.00 | 130.07 | 132.00 | 120.69 | 907 |
| 2025-09-26 | 130.00 | 132.00 | 129.03 | 132.00 | 120.69 | 6,068 |
| 2025-09-25 | 131.49 | 133.00 | 129.50 | 133.00 | 121.61 | 473 |
| 2025-09-24 | 129.71 | 131.89 | 128.00 | 128.00 | 117.03 | 1,868 |
| 2025-09-23 | 130.97 | 130.97 | 130.97 | 130.97 | 119.75 | 0 |
| 2025-09-22 | 132.70 | 139.34 | 129.51 | 130.97 | 119.75 | 1,590 |
| 2025-09-19 | 132.00 | 135.00 | 132.00 | 132.70 | 121.33 | 246 |
| 2025-09-18 | 130.05 | 130.05 | 129.99 | 130.00 | 118.86 | 477 |
| 2025-09-17 | 132.69 | 132.69 | 129.00 | 132.69 | 121.32 | 723 |
| 2025-09-16 | 130.06 | 132.69 | 130.00 | 132.69 | 121.32 | 272 |
| 2025-09-15 | 130.01 | 132.69 | 129.00 | 132.69 | 121.32 | 221 |
| 2025-09-12 | 130.00 | 132.68 | 129.10 | 132.68 | 121.31 | 392 |
| 2025-09-11 | 131.00 | 132.69 | 128.51 | 132.69 | 121.32 | 1,617 |
| 2025-09-10 | 132.69 | 132.69 | 128.51 | 132.65 | 121.29 | 329 |
| 2025-09-09 | 132.71 | 132.71 | 132.69 | 132.69 | 121.32 | 28 |
| 2025-09-08 | 132.71 | 132.71 | 132.70 | 132.70 | 121.33 | 34 |
| 2025-09-05 | 130.00 | 132.70 | 127.11 | 132.70 | 120.42 | 2,290 |
| 2025-09-04 | 129.11 | 130.00 | 129.00 | 130.00 | 117.97 | 483 |
| 2025-09-03 | 131.99 | 131.99 | 131.90 | 131.90 | 119.69 | 141 |
| 2025-09-02 | 129.01 | 131.99 | 129.00 | 131.99 | 119.77 | 106 |
| 2025-09-01 | 132.00 | 132.00 | 132.00 | 132.00 | 119.78 | 0 |
| 2025-08-29 | 129.00 | 132.01 | 126.71 | 132.00 | 119.78 | 706 |
| 2025-08-28 | 128.03 | 129.00 | 127.00 | 127.43 | 115.63 | 1,334 |
| 2025-08-27 | 129.00 | 129.01 | 128.98 | 128.98 | 117.04 | 2,200 |
| 2025-08-26 | 129.00 | 129.00 | 129.00 | 129.00 | 117.06 | 4,876 |
| 2025-08-25 | 129.01 | 129.01 | 128.00 | 128.00 | 116.15 | 688 |
| 2025-08-22 | 129.01 | 130.98 | 129.00 | 129.00 | 117.06 | 45 |
| 2025-08-21 | 129.00 | 131.00 | 129.00 | 129.00 | 117.06 | 4,205 |
| 2025-08-20 | 129.00 | 130.79 | 128.01 | 129.00 | 117.06 | 1,043 |
| 2025-08-19 | 128.01 | 130.00 | 128.00 | 128.90 | 116.97 | 682 |
| 2025-08-18 | 130.27 | 130.95 | 129.00 | 129.00 | 117.06 | 898 |
| 2025-08-15 | 131.00 | 190.00 | 128.98 | 128.98 | 117.04 | 2,321 |
| 2025-08-14 | 130.00 | 131.00 | 129.00 | 131.00 | 118.87 | 2,198 |
| 2025-08-13 | 130.99 | 130.99 | 130.99 | 130.99 | 118.86 | 0 |
| 2025-08-12 | 131.00 | 131.01 | 129.00 | 130.99 | 118.86 | 578 |
| 2025-08-11 | 130.00 | 132.00 | 127.10 | 129.00 | 117.06 | 1,562 |
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.