Kinea Oportunidades Agro I Fiagro-Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 720.00 | 720.00 | 716.74 | 720.00 | 193.63 | 371 |
| 2025-11-05 | 713.02 | 724.97 | 713.02 | 720.00 | 193.63 | 122 |
| 2025-11-04 | 724.99 | 724.99 | 706.00 | 712.52 | 191.62 | 544 |
| 2025-11-03 | 720.30 | 725.00 | 719.99 | 725.00 | 194.98 | 137 |
| 2025-10-31 | 724.97 | 729.99 | 721.90 | 721.90 | 194.14 | 165 |
| 2025-10-30 | 724.99 | 725.00 | 723.00 | 724.97 | 194.97 | 29 |
| 2025-10-29 | 722.31 | 722.31 | 721.00 | 722.00 | 194.17 | 273 |
| 2025-10-28 | 725.65 | 725.65 | 723.21 | 723.21 | 194.50 | 206 |
| 2025-10-27 | 726.02 | 726.02 | 723.10 | 725.65 | 195.15 | 259 |
| 2025-10-24 | 729.99 | 729.99 | 725.75 | 726.00 | 195.25 | 111 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 12.5000 BRL |
| 2026-08-18 | 24.0000 BRL |
| 2026-07-16 | 45.1500 BRL |
| 2026-06-16 | 57.5000 BRL |
| 2026-05-18 | 130.0000 BRL |
| 2026-04-16 | 60.5000 BRL |
| 2026-03-17 | 43.5000 BRL |
| 2026-02-19 | 24.5000 BRL |
| 2026-01-16 | 39.0000 BRL |
| 2025-12-16 | 132.0000 BRL |
| 2025-11-18 | 47.0000 BRL |
| 2025-10-16 | 60.0000 BRL |
| 2025-09-16 | 46.0000 BRL |
| 2025-08-18 | 46.0000 BRL |
| 2025-07-16 | 33.7000 BRL |
| 2025-06-17 | 32.7300 BRL |
| 2025-05-16 | 33.5600 BRL |
| 2025-04-16 | 32.7300 BRL |
| 2025-03-18 | 13.2000 BRL |
| 2025-02-18 | 13.4900 BRL |
| 2025-01-16 | 12.3000 BRL |
| 2024-12-17 | 10.8100 BRL |
| 2024-11-19 | 12.6800 BRL |
| 2024-10-16 | 11.3000 BRL |
| 2024-09-17 | 11.9100 BRL |
| 2024-08-16 | 12.5600 BRL |
| 2024-07-16 | 11.0100 BRL |
| 2024-06-18 | 11.6600 BRL |
| 2024-05-16 | 12.5700 BRL |
| 2024-04-16 | 12.8100 BRL |
| 2024-03-18 | 8.0400 BRL |
| 2024-02-16 | 10.5700 BRL |
| 2024-01-16 | 9.8000 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.