Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 116.00 | 118.00 | 108.00 | 118.00 | 100.57 | 337 |
| 2024-11-12 | 116.00 | 116.00 | 116.00 | 116.00 | 98.869 | 709 |
| 2024-11-11 | 106.02 | 116.00 | 106.02 | 116.00 | 98.869 | 667 |
| 2024-11-08 | 106.64 | 116.00 | 106.64 | 116.00 | 98.869 | 795 |
| 2024-11-07 | 113.98 | 113.98 | 113.41 | 113.41 | 95.673 | 15 |
| 2024-11-06 | 113.01 | 114.39 | 107.01 | 114.39 | 96.500 | 40 |
| 2024-11-05 | 114.45 | 114.45 | 114.45 | 114.45 | 96.550 | 286 |
| 2024-11-04 | 114.49 | 114.49 | 114.49 | 114.49 | 96.584 | 0 |
| 2024-11-01 | 114.50 | 114.50 | 107.07 | 114.49 | 96.584 | 156 |
| 2024-10-31 | 114.50 | 114.50 | 114.00 | 114.50 | 96.593 | 12 |
| 2024-10-30 | 114.10 | 115.50 | 106.17 | 115.17 | 97.158 | 1,251 |
| 2024-10-29 | 114.50 | 114.50 | 114.50 | 114.50 | 96.593 | 5 |
| 2024-10-28 | 115.00 | 115.50 | 114.01 | 115.50 | 97.436 | 18 |
| 2024-10-25 | 115.50 | 115.50 | 104.80 | 115.50 | 97.436 | 47 |
| 2024-10-24 | 105.95 | 115.89 | 105.95 | 115.89 | 97.765 | 86 |
| 2024-10-23 | 115.90 | 115.90 | 115.90 | 115.90 | 97.774 | 0 |
| 2024-10-22 | 110.16 | 115.90 | 110.16 | 115.90 | 97.774 | 489 |
| 2024-10-21 | 115.95 | 115.95 | 115.95 | 115.95 | 97.816 | 5 |
| 2024-10-18 | 115.00 | 115.95 | 115.00 | 115.95 | 97.816 | 380 |
| 2024-10-17 | 115.95 | 115.95 | 115.95 | 115.95 | 97.816 | 104 |
| 2024-10-16 | 115.95 | 115.95 | 115.94 | 115.95 | 97.816 | 4,251 |
| 2024-10-15 | 115.94 | 115.95 | 115.94 | 115.95 | 97.816 | 1,386 |
| 2024-10-14 | 115.94 | 115.95 | 115.94 | 115.95 | 97.816 | 1,334 |
| 2024-10-11 | 115.95 | 115.95 | 109.99 | 115.95 | 97.816 | 3,075 |
| 2024-10-10 | 115.95 | 115.95 | 115.94 | 115.95 | 97.816 | 3,723 |
| 2024-10-09 | 115.90 | 115.95 | 115.90 | 115.95 | 97.816 | 4,157 |
| 2024-10-08 | 115.90 | 115.91 | 114.80 | 115.90 | 97.774 | 2,633 |
| 2024-10-07 | 115.80 | 115.90 | 115.80 | 115.90 | 96.846 | 2,221 |
| 2024-10-04 | 115.75 | 115.81 | 115.75 | 115.80 | 96.762 | 1,672 |
| 2024-10-03 | 115.75 | 115.75 | 115.71 | 115.71 | 96.687 | 642 |
| 2024-10-02 | 115.70 | 116.28 | 115.70 | 115.71 | 96.687 | 1,953 |
| 2024-10-01 | 115.70 | 115.71 | 115.00 | 115.70 | 96.678 | 2,994 |
| 2024-09-30 | 115.60 | 115.60 | 115.60 | 115.60 | 96.595 | 170 |
| 2024-09-27 | 115.50 | 115.50 | 115.50 | 115.50 | 96.511 | 200 |
| 2024-09-26 | 114.50 | 115.40 | 114.50 | 115.40 | 96.428 | 320 |
| 2024-09-25 | 115.00 | 115.00 | 114.50 | 114.50 | 95.676 | 23 |
| 2024-09-24 | 114.98 | 114.98 | 104.51 | 114.98 | 96.077 | 786 |
| 2024-09-23 | 115.20 | 115.20 | 115.00 | 115.00 | 96.094 | 525 |
| 2024-09-20 | 115.10 | 115.10 | 115.10 | 115.10 | 96.177 | 194 |
| 2024-09-19 | 115.00 | 115.00 | 115.00 | 115.00 | 96.094 | 265 |
| 2024-09-18 | 114.00 | 115.00 | 114.00 | 115.00 | 96.094 | 84 |
| 2024-09-17 | 114.40 | 115.00 | 114.40 | 115.00 | 96.094 | 290 |
| 2024-09-16 | 114.00 | 114.30 | 114.00 | 114.30 | 95.509 | 108 |
| 2024-09-13 | 114.00 | 114.00 | 114.00 | 114.00 | 95.258 | 371 |
| 2024-09-12 | 113.50 | 113.70 | 113.50 | 113.70 | 95.007 | 301 |
| 2024-09-11 | 113.10 | 113.50 | 113.10 | 113.50 | 94.840 | 241 |
| 2024-09-10 | 113.00 | 113.00 | 113.00 | 113.00 | 94.422 | 0 |
| 2024-09-09 | 113.00 | 113.00 | 113.00 | 113.00 | 94.422 | 289 |
| 2024-09-06 | 113.00 | 113.00 | 113.00 | 113.00 | 93.545 | 0 |
| 2024-09-05 | 113.00 | 113.00 | 113.00 | 113.00 | 93.545 | 383 |
| 2024-09-04 | 112.20 | 112.20 | 112.20 | 112.20 | 92.883 | 15 |
| 2024-09-03 | 112.20 | 112.20 | 112.20 | 112.20 | 92.883 | 98 |
| 2024-09-02 | 112.14 | 112.14 | 112.10 | 112.14 | 92.833 | 145 |
| 2024-08-30 | 112.10 | 112.10 | 112.10 | 112.10 | 92.800 | 0 |
| 2024-08-29 | 112.10 | 112.10 | 112.10 | 112.10 | 92.800 | 0 |
| 2024-08-28 | 112.10 | 112.10 | 112.10 | 112.10 | 92.800 | 0 |
| 2024-08-27 | 112.10 | 112.10 | 112.10 | 112.10 | 92.800 | 77 |
| 2024-08-26 | 112.10 | 112.10 | 112.10 | 112.10 | 92.800 | 16 |
| 2024-08-23 | 112.00 | 112.00 | 112.00 | 112.00 | 92.717 | 0 |
| 2024-08-22 | 112.00 | 112.00 | 112.00 | 112.00 | 92.717 | 0 |
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.