Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 132.50 | 132.50 | 132.50 | 132.50 | 120.24 | 0 |
| 2025-08-07 | 132.50 | 132.50 | 132.50 | 132.50 | 119.35 | 8 |
| 2025-08-06 | 131.80 | 132.45 | 128.00 | 132.45 | 119.30 | 332 |
| 2025-08-05 | 131.80 | 132.50 | 131.80 | 132.50 | 119.35 | 235 |
| 2025-08-04 | 131.80 | 131.80 | 131.80 | 131.80 | 118.72 | 928 |
| 2025-08-01 | 131.80 | 131.80 | 131.80 | 131.80 | 118.72 | 30 |
| 2025-07-31 | 132.00 | 132.00 | 132.00 | 132.00 | 118.90 | 8 |
| 2025-07-30 | 131.80 | 131.80 | 131.80 | 131.80 | 118.72 | 130 |
| 2025-07-29 | 131.80 | 131.80 | 131.80 | 131.80 | 118.72 | 132 |
| 2025-07-28 | 128.98 | 132.00 | 128.98 | 131.80 | 118.72 | 1,805 |
| 2025-07-25 | 126.01 | 128.98 | 126.01 | 128.98 | 116.18 | 88 |
| 2025-07-24 | 128.70 | 128.70 | 128.70 | 128.70 | 115.92 | 12 |
| 2025-07-23 | 128.99 | 129.00 | 126.01 | 129.00 | 116.19 | 2,466 |
| 2025-07-22 | 129.00 | 129.00 | 128.00 | 129.00 | 116.19 | 3,567 |
| 2025-07-21 | 129.00 | 129.00 | 129.00 | 129.00 | 116.19 | 3,145 |
| 2025-07-18 | 129.00 | 129.00 | 128.00 | 129.00 | 116.19 | 1,019 |
| 2025-07-17 | 128.99 | 129.00 | 128.99 | 129.00 | 116.19 | 141 |
| 2025-07-16 | 130.00 | 130.00 | 128.00 | 129.00 | 116.19 | 10,294 |
| 2025-07-15 | 129.50 | 129.50 | 129.50 | 129.50 | 116.64 | 85 |
| 2025-07-14 | 129.99 | 132.00 | 129.50 | 130.00 | 117.09 | 564 |
| 2025-07-11 | 129.50 | 129.99 | 127.60 | 129.99 | 117.09 | 64 |
| 2025-07-10 | 128.50 | 129.99 | 128.48 | 129.50 | 116.64 | 478 |
| 2025-07-09 | 129.01 | 130.99 | 125.00 | 127.50 | 114.84 | 1,984 |
| 2025-07-08 | 130.50 | 137.02 | 128.10 | 131.00 | 117.99 | 422 |
| 2025-07-07 | 130.80 | 130.80 | 127.10 | 130.00 | 116.21 | 2,540 |
| 2025-07-04 | 130.00 | 131.00 | 130.00 | 130.80 | 116.93 | 317 |
| 2025-07-03 | 131.00 | 131.01 | 126.80 | 129.20 | 115.50 | 892 |
| 2025-07-02 | 130.89 | 130.90 | 126.77 | 130.90 | 117.02 | 536 |
| 2025-07-01 | 131.00 | 131.49 | 126.61 | 130.99 | 117.10 | 1,861 |
| 2025-06-30 | 128.99 | 131.50 | 128.98 | 131.50 | 117.55 | 280 |
| 2025-06-27 | 129.09 | 129.10 | 126.25 | 128.99 | 115.31 | 2,382 |
| 2025-06-26 | 129.00 | 129.00 | 125.00 | 128.99 | 115.31 | 1,323 |
| 2025-06-25 | 128.51 | 129.10 | 125.21 | 129.10 | 115.41 | 75 |
| 2025-06-24 | 128.50 | 128.50 | 128.50 | 128.50 | 114.87 | 199 |
| 2025-06-23 | 128.50 | 128.50 | 128.50 | 128.50 | 114.87 | 470 |
| 2025-06-20 | 128.50 | 128.50 | 128.00 | 128.50 | 114.87 | 2,667 |
| 2025-06-18 | 128.49 | 128.50 | 128.00 | 128.50 | 114.87 | 1,326 |
| 2025-06-17 | 125.50 | 128.50 | 125.50 | 128.50 | 114.87 | 1,958 |
| 2025-06-16 | 128.50 | 128.51 | 127.01 | 128.50 | 114.87 | 3,974 |
| 2025-06-13 | 128.49 | 128.50 | 125.10 | 128.50 | 114.87 | 2,098 |
| 2025-06-12 | 127.00 | 128.50 | 125.64 | 128.50 | 114.87 | 566 |
| 2025-06-11 | 128.99 | 128.99 | 127.99 | 128.50 | 114.87 | 4,972 |
| 2025-06-10 | 129.00 | 129.01 | 125.10 | 125.10 | 111.83 | 2,384 |
| 2025-06-09 | 126.31 | 131.00 | 126.31 | 129.99 | 116.20 | 627 |
| 2025-06-06 | 131.00 | 131.00 | 131.00 | 131.00 | 116.23 | 1 |
| 2025-06-05 | 130.00 | 130.90 | 123.00 | 128.50 | 114.01 | 3,047 |
| 2025-06-04 | 131.00 | 131.00 | 131.00 | 131.00 | 116.23 | 0 |
| 2025-06-03 | 131.00 | 131.00 | 129.00 | 131.00 | 116.23 | 1,255 |
| 2025-06-02 | 131.00 | 131.00 | 131.00 | 131.00 | 116.23 | 111 |
| 2025-05-30 | 130.00 | 131.00 | 130.00 | 131.00 | 116.23 | 440 |
| 2025-05-29 | 129.00 | 129.96 | 129.00 | 129.96 | 115.31 | 36 |
| 2025-05-28 | 129.00 | 130.50 | 128.50 | 129.00 | 114.45 | 2,578 |
| 2025-05-27 | 130.00 | 130.00 | 125.00 | 127.50 | 113.12 | 4,072 |
| 2025-05-26 | 128.38 | 131.30 | 128.38 | 130.00 | 115.34 | 2,311 |
| 2025-05-23 | 129.00 | 131.00 | 129.00 | 130.00 | 115.34 | 30,549 |
| 2025-05-22 | 129.00 | 131.00 | 129.00 | 131.00 | 116.23 | 2,719 |
| 2025-05-21 | 130.00 | 131.00 | 129.00 | 129.00 | 114.45 | 1,296 |
| 2025-05-20 | 130.00 | 130.00 | 129.01 | 129.01 | 114.46 | 155 |
| 2025-05-19 | 129.00 | 130.00 | 128.00 | 130.00 | 115.34 | 1,614 |
| 2025-05-16 | 128.00 | 129.90 | 127.99 | 128.00 | 113.57 | 2,715 |
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.