Nex Credito Agro Fundo De Investimento Nas Cadeias Produtivas Do Agronegocio - Fiagro Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 131.49 | 131.99 | 128.40 | 131.99 | 126.91 | 473 |
| 2026-05-05 | 131.89 | 131.90 | 128.00 | 131.80 | 126.73 | 3,263 |
| 2026-05-04 | 132.30 | 132.30 | 128.15 | 128.15 | 123.22 | 988 |
| 2026-04-30 | 129.00 | 132.30 | 128.03 | 132.30 | 127.21 | 1,622 |
| 2026-04-29 | 128.00 | 130.50 | 128.00 | 129.01 | 124.05 | 4,068 |
| 2026-04-28 | 129.00 | 130.93 | 125.02 | 130.93 | 125.90 | 6,957 |
| 2026-04-27 | 140.08 | 140.08 | 127.00 | 128.50 | 123.56 | 30,938 |
| 2026-04-24 | 130.00 | 131.70 | 130.00 | 131.70 | 126.64 | 301 |
← NewerPage 3 of 3 · 128 trading days
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.