Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 130.00 | 130.50 | 126.10 | 126.10 | 111.88 | 30,793 |
| 2025-05-14 | 130.00 | 130.00 | 130.00 | 130.00 | 115.34 | 0 |
| 2025-05-13 | 130.00 | 130.00 | 130.00 | 130.00 | 115.34 | 0 |
| 2025-05-12 | 130.00 | 148.92 | 130.00 | 130.00 | 115.34 | 460 |
| 2025-05-09 | 127.00 | 130.50 | 126.00 | 130.00 | 115.34 | 306 |
| 2025-05-08 | 128.79 | 129.80 | 125.13 | 129.80 | 114.30 | 894 |
| 2025-05-07 | 130.00 | 130.00 | 126.40 | 128.80 | 113.42 | 2,061 |
| 2025-05-06 | 129.90 | 129.90 | 129.90 | 129.90 | 114.39 | 684 |
| 2025-05-05 | 130.00 | 130.00 | 129.90 | 129.90 | 114.39 | 849 |
| 2025-05-02 | 130.30 | 130.69 | 130.00 | 130.00 | 114.48 | 141 |
| 2025-04-30 | 129.00 | 130.30 | 129.00 | 130.30 | 114.74 | 98 |
| 2025-04-29 | 139.99 | 139.99 | 125.60 | 130.30 | 114.74 | 52 |
| 2025-04-28 | 129.01 | 130.30 | 129.00 | 130.30 | 114.74 | 1,494 |
| 2025-04-25 | 129.01 | 129.01 | 129.01 | 129.01 | 113.61 | 558 |
| 2025-04-24 | 129.00 | 129.01 | 125.10 | 129.01 | 113.61 | 5,015 |
| 2025-04-23 | 128.99 | 129.00 | 125.00 | 129.00 | 113.60 | 2,343 |
| 2025-04-22 | 128.99 | 129.00 | 125.00 | 129.00 | 113.60 | 625 |
| 2025-04-17 | 129.00 | 129.00 | 129.00 | 129.00 | 113.60 | 1,422 |
| 2025-04-16 | 129.00 | 129.00 | 125.00 | 129.00 | 113.60 | 1,580 |
| 2025-04-15 | 129.00 | 129.00 | 129.00 | 129.00 | 113.60 | 211 |
| 2025-04-14 | 129.00 | 129.00 | 129.00 | 129.00 | 113.60 | 2,666 |
| 2025-04-11 | 128.90 | 129.00 | 128.90 | 129.00 | 113.60 | 73 |
| 2025-04-10 | 125.00 | 129.00 | 120.02 | 129.00 | 113.60 | 2,121 |
| 2025-04-09 | 129.00 | 129.00 | 129.00 | 129.00 | 113.60 | 2,070 |
| 2025-04-08 | 129.00 | 130.30 | 129.00 | 129.00 | 113.60 | 2,361 |
| 2025-04-07 | 129.00 | 133.90 | 129.00 | 133.90 | 117.08 | 336 |
| 2025-04-04 | 129.00 | 129.00 | 129.00 | 129.00 | 112.79 | 1,234 |
| 2025-04-03 | 129.00 | 129.00 | 128.90 | 129.00 | 112.79 | 257 |
| 2025-04-02 | 129.00 | 129.60 | 125.00 | 125.50 | 109.73 | 2,402 |
| 2025-04-01 | 129.00 | 129.00 | 129.00 | 129.00 | 112.79 | 413 |
| 2025-03-31 | 129.00 | 129.00 | 129.00 | 129.00 | 112.79 | 70 |
| 2025-03-28 | 129.00 | 129.00 | 129.00 | 129.00 | 112.79 | 253 |
| 2025-03-27 | 129.00 | 129.00 | 129.00 | 129.00 | 112.79 | 742 |
| 2025-03-26 | 129.00 | 129.00 | 129.00 | 129.00 | 112.79 | 625 |
| 2025-03-25 | 129.00 | 129.10 | 125.00 | 129.10 | 112.88 | 2,779 |
| 2025-03-24 | 129.00 | 129.00 | 125.00 | 129.00 | 112.79 | 5,550 |
| 2025-03-21 | 129.00 | 139.58 | 127.00 | 129.00 | 112.79 | 2,979 |
| 2025-03-20 | 128.80 | 129.00 | 119.11 | 129.00 | 112.79 | 2,701 |
| 2025-03-19 | 129.00 | 129.00 | 118.40 | 128.80 | 112.62 | 1,493 |
| 2025-03-18 | 120.00 | 129.00 | 120.00 | 129.00 | 112.79 | 1,325 |
| 2025-03-17 | 129.00 | 129.00 | 120.00 | 129.00 | 112.79 | 8,125 |
| 2025-03-14 | 130.00 | 130.00 | 130.00 | 130.00 | 113.67 | 10 |
| 2025-03-13 | 128.50 | 142.79 | 125.00 | 130.00 | 113.67 | 1,446 |
| 2025-03-12 | 127.55 | 129.89 | 127.54 | 128.50 | 112.36 | 3,086 |
| 2025-03-11 | 128.51 | 128.51 | 128.50 | 128.50 | 111.53 | 323 |
| 2025-03-10 | 128.50 | 128.50 | 128.50 | 128.50 | 111.53 | 813 |
| 2025-03-07 | 128.50 | 128.50 | 128.50 | 128.50 | 111.53 | 612 |
| 2025-03-06 | 128.50 | 128.50 | 128.50 | 128.50 | 111.53 | 2,219 |
| 2025-03-05 | 128.50 | 128.50 | 128.50 | 128.50 | 111.53 | 236 |
| 2025-02-28 | 128.50 | 128.50 | 127.50 | 128.50 | 111.53 | 2,373 |
| 2025-02-27 | 128.50 | 128.50 | 128.50 | 128.50 | 111.53 | 770 |
| 2025-02-26 | 128.51 | 134.99 | 128.50 | 128.50 | 111.53 | 28 |
| 2025-02-25 | 141.43 | 141.43 | 128.00 | 128.00 | 111.09 | 6,443 |
| 2025-02-24 | 128.50 | 128.50 | 128.50 | 128.50 | 111.53 | 11 |
| 2025-02-21 | 128.00 | 128.00 | 128.00 | 128.00 | 111.09 | 0 |
| 2025-02-20 | 128.00 | 128.00 | 128.00 | 128.00 | 111.09 | 453 |
| 2025-02-19 | 128.00 | 128.00 | 128.00 | 128.00 | 111.09 | 258 |
| 2025-02-18 | 130.00 | 130.00 | 127.50 | 127.50 | 110.66 | 287 |
| 2025-02-17 | 127.50 | 128.81 | 125.02 | 127.50 | 110.66 | 1,351 |
| 2025-02-14 | 127.50 | 127.50 | 125.00 | 127.50 | 110.66 | 1,316 |
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.