Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	127.50	127.50	127.50	127.50	110.66	2
2025-02-12	125.00	127.50	125.00	127.50	110.66	624
2025-02-11	128.00	128.00	127.50	127.50	110.66	1,211
2025-02-10	127.50	127.50	127.50	127.50	110.66	29
2025-02-07	127.50	128.01	118.00	128.00	110.31	1,097
2025-02-06	127.50	127.50	126.50	127.50	109.88	6,506
2025-02-05	127.49	127.50	127.49	127.50	109.88	163
2025-02-04	127.50	127.50	127.49	127.50	109.88	13,498
2025-02-03	128.00	128.00	127.50	127.50	109.88	1,346
2025-01-31	127.50	127.50	127.50	127.50	109.88	48
2025-01-30	127.52	127.52	127.50	127.50	109.88	6,356
2025-01-29	127.52	127.52	127.50	127.50	109.88	451
2025-01-28	127.50	127.52	127.50	127.52	109.90	131
2025-01-27	127.52	127.52	127.50	127.50	109.88	943
2025-01-24	131.55	131.55	127.51	127.52	109.90	222
2025-01-23	127.51	132.00	127.51	131.55	113.37	23
2025-01-22	149.93	149.93	127.49	127.49	109.87	8,007
2025-01-21	134.99	135.00	127.50	127.50	109.88	118
2025-01-20	134.99	134.99	127.50	127.50	109.88	221
2025-01-17	127.50	127.51	127.50	127.50	109.88	219
2025-01-16	127.50	127.50	127.50	127.50	109.88	1,116
2025-01-15	127.50	128.00	127.50	127.50	109.88	631
2025-01-14	127.50	127.50	127.50	127.50	109.88	1,144
2025-01-13	127.50	127.50	127.50	127.50	109.88	300
2025-01-10	150.00	150.00	127.50	127.50	109.88	486
2025-01-09	126.25	127.00	125.00	127.00	109.45	2,548
2025-01-08	127.00	127.00	125.73	127.00	108.76	511
2025-01-07	127.00	127.00	127.00	127.00	108.76	388
2025-01-06	126.50	127.00	126.50	127.00	108.76	3,159
2025-01-03	126.50	126.50	126.50	126.50	108.33	8
2025-01-02	126.50	126.50	126.50	126.50	108.33	2
2024-12-30	126.50	126.50	120.00	126.50	108.33	1,149
2024-12-27	126.36	127.00	125.00	126.49	108.32	1,830
2024-12-26	127.00	127.00	127.00	127.00	108.76	494
2024-12-23	127.00	127.00	127.00	127.00	108.76	0
2024-12-20	127.00	127.00	127.00	127.00	108.76	404
2024-12-19	126.00	127.00	125.00	125.00	107.05	1,705
2024-12-18	126.00	126.00	126.00	126.00	107.90	270
2024-12-17	126.00	126.00	126.00	126.00	107.90	307
2024-12-16	125.00	125.00	117.90	125.00	107.05	4,707
2024-12-13	124.10	125.00	124.10	125.00	107.05	889
2024-12-12	125.35	125.35	124.10	124.10	106.28	137
2024-12-11	124.10	124.10	124.10	124.10	106.28	17
2024-12-10	124.10	124.11	124.10	124.10	106.28	174
2024-12-09	124.10	134.00	124.10	124.10	106.28	1,110
2024-12-06	124.30	124.30	124.30	124.30	105.94	120
2024-12-05	124.34	124.34	123.11	124.34	105.98	8
2024-12-04	123.10	123.10	123.10	123.10	104.92	301
2024-12-03	123.20	123.20	123.10	123.10	104.92	193
2024-12-02	123.10	123.10	123.10	123.10	104.92	276
2024-11-29	123.10	123.10	123.10	123.10	104.92	0
2024-11-28	123.11	123.11	123.10	123.10	104.92	1,021
2024-11-27	123.00	123.11	123.00	123.11	104.93	287
2024-11-26	123.00	123.01	123.00	123.00	104.84	638
2024-11-25	122.00	123.00	114.14	123.00	104.84	1,199
2024-11-22	119.00	122.00	115.00	122.00	103.98	2,385
2024-11-21	118.00	119.00	118.00	119.00	101.43	22
2024-11-19	119.00	119.00	119.00	119.00	101.43	545
2024-11-18	118.00	118.00	106.50	118.00	100.57	342
2024-11-14	118.00	118.00	118.00	118.00	100.57	101

← NewerPage 8 of 12 · 718 trading daysOlder →

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.