Suno Fazendas Fiagro – Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.230	9.230	9.130	9.130	8.935	19,337
2026-07-21	9.230	9.230	9.170	9.210	9.013	16,508
2026-07-20	9.240	9.240	9.180	9.190	8.994	20,427
2026-07-17	9.270	9.270	9.150	9.150	8.954	32,448
2026-07-16	9.250	9.290	9.200	9.220	9.023	11,697
2026-07-15	9.310	9.310	9.280	9.310	9.013	28,147
2026-07-14	9.330	9.330	9.280	9.280	8.984	34,694
2026-07-13	9.330	9.330	9.290	9.320	9.023	29,505
2026-07-10	9.330	9.330	9.290	9.300	9.004	17,830
2026-07-09	9.330	9.330	9.270	9.300	9.004	20,858
2026-07-08	9.320	9.330	9.290	9.320	9.023	31,107
2026-07-07	9.330	9.330	9.290	9.300	9.004	14,277
2026-07-06	9.290	9.350	9.250	9.350	9.052	13,967
2026-07-03	9.350	9.350	9.250	9.250	8.955	27,262
2026-07-02	9.350	9.350	9.280	9.330	9.033	20,558
2026-07-01	9.330	9.330	9.240	9.260	8.965	20,002
2026-06-30	9.350	9.390	9.250	9.330	9.033	27,400
2026-06-29	9.350	9.350	9.240	9.300	9.004	10,511
2026-06-26	9.280	9.320	9.260	9.310	9.013	16,013
2026-06-25	9.350	9.450	9.190	9.190	8.897	38,808
2026-06-24	9.450	9.460	9.250	9.330	9.033	35,826
2026-06-23	9.730	9.730	9.280	9.280	8.984	102,168
2026-06-22	9.750	9.750	9.700	9.750	9.439	11,876
2026-06-19	9.730	9.750	9.650	9.750	9.439	20,542
2026-06-18	9.740	9.740	9.690	9.700	9.391	8,177
2026-06-17	9.750	9.750	9.700	9.720	9.410	60,572
2026-06-16	9.780	9.780	9.660	9.750	9.439	11,846
2026-06-15	9.800	9.830	9.720	9.740	9.333	35,682
2026-06-12	9.740	9.780	9.660	9.750	9.342	32,465
2026-06-11	9.740	9.750	9.570	9.740	9.333	40,084
2026-06-10	9.750	9.750	9.610	9.610	9.208	22,017
2026-06-09	9.750	9.760	9.670	9.760	9.352	25,123
2026-06-08	9.760	9.790	9.680	9.700	9.294	22,865
2026-06-05	9.770	9.770	9.670	9.670	9.266	30,534
2026-06-03	9.770	9.790	9.690	9.700	9.294	50,933
2026-06-02	9.800	9.800	9.710	9.710	9.304	18,238
2026-06-01	9.800	9.800	9.730	9.730	9.323	25,460
2026-05-29	9.800	9.810	9.700	9.750	9.342	28,546
2026-05-28	9.800	9.810	9.700	9.800	9.390	30,337
2026-05-27	9.690	9.810	9.690	9.810	9.400	11,632
2026-05-26	9.700	9.790	9.670	9.680	9.275	26,501
2026-05-25	9.760	9.820	9.700	9.700	9.294	37,065
2026-05-22	9.740	9.750	9.730	9.730	9.323	16,818
2026-05-21	9.750	9.750	9.720	9.750	9.342	24,914
2026-05-20	9.740	9.760	9.700	9.750	9.342	21,154
2026-05-19	9.730	9.740	9.710	9.740	9.333	713,298
2026-05-18	9.740	9.740	9.680	9.700	9.294	10,290
2026-05-15	9.740	9.810	9.740	9.740	9.237	40,374
2026-05-14	9.850	9.850	9.740	9.740	9.237	12,933
2026-05-13	9.740	9.750	9.730	9.740	9.237	14,370
2026-05-12	9.750	9.750	9.730	9.740	9.237	20,164
2026-05-11	9.770	9.770	9.740	9.750	9.246	23,409
2026-05-08	9.750	9.750	9.740	9.740	9.237	114,876
2026-05-07	9.760	9.760	9.720	9.720	9.218	29,961
2026-05-06	9.750	9.770	9.740	9.750	9.246	25,736
2026-05-05	9.750	9.750	9.740	9.750	9.246	11,198
2026-05-04	9.760	9.760	9.730	9.750	9.246	26,449
2026-04-30	9.740	9.760	9.740	9.750	9.246	29,306
2026-04-29	9.750	9.770	9.730	9.750	9.246	73,756
2026-04-28	9.750	9.750	9.720	9.740	9.237	13,792

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.1000 BRL
2026-08-17	0.1000 BRL
2026-07-16	0.1000 BRL
2026-06-16	0.1000 BRL
2026-05-18	0.1000 BRL
2026-04-16	0.1000 BRL
2026-03-16	0.1000 BRL
2026-02-18	0.1000 BRL
2026-01-16	0.1000 BRL
2025-12-16	0.1000 BRL
2025-11-17	0.1000 BRL
2025-10-16	0.1000 BRL
2025-09-16	0.1000 BRL
2025-08-18	0.1000 BRL
2025-07-16	0.1000 BRL
2025-06-16	0.0650 BRL
2025-05-16	0.0650 BRL
2025-04-16	0.0650 BRL
2025-03-17	0.0600 BRL
2025-02-17	0.0600 BRL
2025-01-16	0.0600 BRL
2024-12-16	0.0550 BRL
2024-11-18	0.0550 BRL
2024-10-16	0.0550 BRL
2024-09-16	0.0550 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.