Fundo De Investimento Nas Cadeias Produtivas Agroindustriais Jgp Credito Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 66.920 | 66.920 | 65.250 | 66.390 | 59.083 | 4,990 |
| 2025-11-03 | 66.940 | 66.940 | 64.850 | 66.250 | 58.959 | 9,826 |
| 2025-10-31 | 68.340 | 68.340 | 65.140 | 66.980 | 59.608 | 14,804 |
| 2025-10-30 | 68.650 | 68.700 | 66.480 | 67.440 | 58.950 | 20,490 |
| 2025-10-29 | 68.880 | 69.460 | 68.000 | 68.000 | 59.439 | 6,395 |
| 2025-10-28 | 69.470 | 69.470 | 68.110 | 68.700 | 60.051 | 2,729 |
| 2025-10-27 | 67.610 | 69.480 | 67.610 | 68.400 | 59.789 | 4,053 |
| 2025-10-24 | 68.490 | 69.150 | 67.220 | 68.970 | 60.287 | 16,848 |
| 2025-10-23 | 67.450 | 68.490 | 66.620 | 68.490 | 59.867 | 5,598 |
| 2025-10-22 | 67.150 | 67.740 | 65.360 | 67.480 | 58.985 | 5,032 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 1.0000 BRL |
| 2026-06-30 | 0.9000 BRL |
| 2026-05-29 | 0.5000 BRL |
| 2026-03-31 | 1.0500 BRL |
| 2026-02-27 | 1.1200 BRL |
| 2026-01-30 | 1.1200 BRL |
| 2025-12-30 | 1.1000 BRL |
| 2025-11-28 | 1.0500 BRL |
| 2025-10-31 | 1.2000 BRL |
| 2025-09-30 | 1.2400 BRL |
| 2025-08-29 | 1.2200 BRL |
| 2025-07-31 | 1.2000 BRL |
| 2025-06-30 | 0.6500 BRL |
| 2025-05-30 | 0.5500 BRL |
| 2025-04-30 | 0.5500 BRL |
| 2025-03-31 | 0.5500 BRL |
| 2025-02-28 | 0.5500 BRL |
| 2025-01-31 | 0.5500 BRL |
| 2024-12-30 | 0.5500 BRL |
| 2024-11-29 | 0.5500 BRL |
| 2024-10-31 | 0.7700 BRL |
| 2024-09-30 | 0.9400 BRL |
| 2024-08-30 | 1.0900 BRL |
| 2024-07-31 | 1.1200 BRL |
| 2024-06-28 | 1.0000 BRL |
| 2024-05-31 | 1.1000 BRL |
| 2024-04-30 | 1.1000 BRL |
| 2024-03-28 | 1.1300 BRL |
| 2024-02-29 | 1.2000 BRL |
| 2024-01-31 | 1.2500 BRL |
| 2023-12-28 | 0.9500 BRL |
| 2023-11-30 | 0.9500 BRL |
| 2023-10-31 | 0.9500 BRL |
| 2023-09-29 | 0.8000 BRL |
| 2023-08-31 | 1.4100 BRL |
| 2023-07-31 | 1.2800 BRL |
| 2023-06-30 | 1.3500 BRL |
| 2023-05-31 | 1.3500 BRL |
| 2023-04-28 | 1.1700 BRL |
| 2023-03-31 | 1.4000 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.