Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | 2 |
| 2026-10-16 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | 2 |
| 2026-10-15 | 127.53 | 130.80 | 127.50 | 130.76 | 130.76 | 144 |
| 2026-10-14 | 127.00 | 130.70 | 127.00 | 130.70 | 130.70 | 2,791 |
| 2026-10-13 | 127.04 | 130.79 | 127.04 | 130.79 | 130.79 | 26 |
| 2026-10-09 | 128.02 | 130.80 | 127.15 | 130.80 | 130.80 | 187 |
| 2026-10-08 | 129.01 | 129.99 | 129.01 | 129.99 | 129.99 | 395 |
| 2026-10-07 | 131.40 | 131.40 | 125.02 | 131.10 | 130.26 | 1,560 |
| 2026-10-06 | 131.40 | 131.40 | 131.40 | 131.40 | 130.56 | 1 |
| 2026-10-05 | 132.00 | 132.00 | 131.39 | 131.39 | 130.55 | 5 |
| 2026-10-02 | 131.50 | 131.50 | 127.54 | 131.50 | 130.66 | 305 |
| 2026-10-01 | 128.91 | 128.91 | 127.30 | 128.80 | 127.97 | 47 |
| 2026-09-30 | 127.90 | 131.50 | 127.00 | 131.50 | 130.66 | 1,791 |
| 2026-09-29 | 128.84 | 128.84 | 127.00 | 127.90 | 127.08 | 113 |
| 2026-09-28 | 128.56 | 128.56 | 128.56 | 128.56 | 127.74 | 1 |
| 2026-09-25 | 120.00 | 128.64 | 120.00 | 128.54 | 127.72 | 143 |
| 2026-09-24 | 128.83 | 128.83 | 128.83 | 128.83 | 128.00 | 1 |
| 2026-09-23 | 127.01 | 128.59 | 126.00 | 128.59 | 127.77 | 795 |
| 2026-09-22 | 128.10 | 128.98 | 120.66 | 128.56 | 127.74 | 1,296 |
| 2026-09-21 | 127.00 | 128.98 | 125.00 | 128.98 | 128.15 | 121 |
| 2026-09-18 | 129.00 | 129.00 | 129.00 | 129.00 | 128.17 | 7 |
| 2026-09-17 | 127.70 | 129.00 | 127.50 | 129.00 | 128.17 | 435 |
| 2026-09-16 | 128.01 | 130.08 | 127.00 | 128.00 | 127.18 | 152 |
| 2026-09-15 | 126.20 | 130.10 | 126.20 | 128.13 | 127.31 | 351 |
| 2026-09-14 | 127.00 | 130.12 | 126.60 | 128.99 | 128.16 | 101 |
| 2026-09-11 | 130.49 | 130.49 | 126.53 | 129.00 | 128.17 | 23 |
| 2026-09-10 | 131.98 | 131.98 | 129.79 | 129.79 | 128.96 | 2 |
| 2026-09-09 | 127.20 | 129.85 | 127.20 | 128.00 | 127.18 | 3,360 |
| 2026-09-08 | 130.00 | 130.00 | 130.00 | 130.00 | 128.47 | 0 |
| 2026-09-07 | 130.00 | 130.00 | 130.00 | 130.00 | 128.47 | 0 |
| 2026-09-04 | 125.80 | 130.23 | 125.80 | 130.00 | 128.47 | 8,939 |
| 2026-09-03 | 127.35 | 129.89 | 126.55 | 129.89 | 128.36 | 401 |
| 2026-09-02 | 126.21 | 130.03 | 126.20 | 129.84 | 128.31 | 877 |
| 2026-09-01 | 125.00 | 129.89 | 124.30 | 129.87 | 128.34 | 971 |
| 2026-08-31 | 131.00 | 131.00 | 127.00 | 129.99 | 128.46 | 82 |
| 2026-08-28 | 124.00 | 128.99 | 123.50 | 128.99 | 127.47 | 669 |
| 2026-08-27 | 123.50 | 129.98 | 123.50 | 128.99 | 127.47 | 416 |
| 2026-08-26 | 124.21 | 128.90 | 124.20 | 128.90 | 127.38 | 412 |
| 2026-08-25 | 127.32 | 129.98 | 126.02 | 128.98 | 127.46 | 771 |
| 2026-08-24 | 122.50 | 129.50 | 122.14 | 128.95 | 127.43 | 699 |
| 2026-08-21 | 122.00 | 130.98 | 122.00 | 129.50 | 127.98 | 259 |
| 2026-08-20 | 130.97 | 130.97 | 122.00 | 126.00 | 124.52 | 293 |
| 2026-08-19 | 130.00 | 130.00 | 122.03 | 126.00 | 124.52 | 260 |
| 2026-08-18 | 124.31 | 131.00 | 124.27 | 128.94 | 127.42 | 1,867 |
| 2026-08-17 | 129.10 | 129.10 | 122.00 | 122.80 | 121.36 | 61 |
| 2026-08-14 | 123.03 | 129.09 | 123.03 | 126.00 | 124.52 | 1,232 |
| 2026-08-13 | 127.49 | 127.50 | 126.00 | 126.69 | 125.20 | 13,149 |
| 2026-08-12 | 126.00 | 127.50 | 126.00 | 127.50 | 126.00 | 12,555 |
| 2026-08-11 | 124.03 | 128.57 | 124.00 | 127.99 | 126.49 | 254 |
| 2026-08-10 | 133.90 | 133.96 | 123.02 | 128.99 | 127.47 | 24 |
| 2026-08-07 | 133.80 | 133.80 | 128.00 | 133.00 | 130.53 | 12 |
| 2026-08-06 | 128.90 | 133.60 | 128.90 | 133.60 | 131.12 | 2 |
| 2026-08-05 | 121.02 | 128.99 | 121.02 | 128.90 | 126.50 | 104 |
| 2026-08-04 | 132.98 | 132.98 | 124.01 | 129.00 | 126.60 | 367 |
| 2026-08-03 | 124.12 | 128.04 | 117.91 | 124.00 | 121.69 | 403 |
| 2026-07-31 | 124.01 | 134.00 | 124.00 | 134.00 | 131.51 | 240 |
| 2026-07-30 | 127.74 | 127.74 | 125.03 | 127.65 | 125.28 | 1,999 |
| 2026-07-29 | 127.15 | 132.48 | 127.15 | 127.74 | 125.36 | 8,168 |
| 2026-07-28 | 127.21 | 128.97 | 127.15 | 128.97 | 126.57 | 197 |
| 2026-07-27 | 127.30 | 131.82 | 127.30 | 128.10 | 125.72 | 1,282 |
Page 1 of 3 · 127 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.