Suno Fazendas Fiagro – Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.790	9.800	9.730	9.750	9.246	32,869
2026-04-24	9.750	9.750	9.740	9.740	9.237	32,996
2026-04-23	9.750	9.750	9.740	9.750	9.246	17,463
2026-04-22	9.770	9.770	9.730	9.740	9.237	25,517
2026-04-20	9.750	9.750	9.720	9.750	9.246	21,618
2026-04-17	9.750	9.750	9.720	9.750	9.246	236,120
2026-04-16	9.800	9.800	9.700	9.740	9.237	21,503
2026-04-15	9.770	9.770	9.730	9.750	9.152	46,319
2026-04-14	9.800	9.800	9.740	9.750	9.152	34,976
2026-04-13	9.750	9.780	9.720	9.770	9.170	46,132
2026-04-10	9.760	9.790	9.740	9.750	9.152	28,292
2026-04-09	9.760	9.770	9.730	9.750	9.152	44,399
2026-04-08	9.760	9.760	9.700	9.710	9.114	28,765
2026-04-07	9.760	9.760	9.690	9.700	9.105	31,332
2026-04-06	9.770	9.770	9.740	9.760	9.161	24,342
2026-04-02	9.760	9.770	9.740	9.760	9.161	26,205
2026-04-01	9.760	9.760	9.740	9.760	9.161	31,128
2026-03-31	9.730	9.770	9.720	9.740	9.142	17,218
2026-03-30	9.760	9.760	9.700	9.730	9.133	18,964
2026-03-27	9.820	9.820	9.700	9.710	9.114	40,932
2026-03-26	9.750	9.780	9.740	9.760	9.161	17,900
2026-03-25	9.770	9.800	9.700	9.740	9.142	36,062
2026-03-24	9.810	9.820	9.740	9.770	9.170	42,228
2026-03-23	9.740	9.810	9.730	9.810	9.208	36,552
2026-03-20	9.750	9.750	9.650	9.730	9.133	30,902
2026-03-19	9.760	9.760	9.650	9.690	9.095	25,718
2026-03-18	9.710	9.760	9.700	9.760	9.161	11,220
2026-03-17	9.750	9.770	9.700	9.710	9.114	82,887
2026-03-16	9.740	9.740	9.700	9.740	9.142	28,262
2026-03-13	9.790	9.790	9.740	9.770	9.076	66,397
2026-03-12	9.780	9.790	9.700	9.750	9.058	35,423
2026-03-11	9.780	9.780	9.700	9.760	9.067	51,170
2026-03-10	9.790	9.790	9.700	9.740	9.049	41,062
2026-03-09	9.770	9.780	9.740	9.760	9.067	71,080
2026-03-06	9.750	9.800	9.740	9.750	9.058	52,624
2026-03-05	9.800	9.800	9.730	9.750	9.058	55,469
2026-03-04	9.800	9.800	9.740	9.770	9.076	44,213
2026-03-03	9.800	9.820	9.740	9.770	9.076	38,187
2026-03-02	9.700	9.850	9.700	9.770	9.076	175,450
2026-02-27	9.790	9.850	9.730	9.790	9.095	34,218
2026-02-26	9.810	9.810	9.750	9.790	9.095	21,206
2026-02-25	9.820	9.820	9.740	9.770	9.076	41,243
2026-02-24	9.810	9.810	9.740	9.800	9.104	24,295
2026-02-23	9.800	9.820	9.730	9.760	9.067	14,172
2026-02-20	9.670	9.770	9.670	9.750	9.058	13,583
2026-02-19	9.770	9.780	9.630	9.630	8.946	25,339
2026-02-18	9.810	9.820	9.720	9.770	9.076	15,588
2026-02-13	9.680	9.830	9.680	9.830	9.039	47,956
2026-02-12	9.840	9.840	9.690	9.700	8.919	46,916
2026-02-11	9.820	9.830	9.700	9.790	9.002	44,154
2026-02-10	9.820	9.830	9.750	9.820	9.030	16,666
2026-02-09	9.840	9.850	9.740	9.740	8.956	39,689
2026-02-06	9.820	9.860	9.730	9.790	9.002	40,211
2026-02-05	9.840	9.840	9.750	9.810	9.020	31,322
2026-02-04	9.750	9.850	9.750	9.790	9.002	16,576
2026-02-03	9.820	9.850	9.730	9.730	8.947	40,159
2026-02-02	9.750	9.840	9.750	9.800	9.011	20,944
2026-01-30	9.820	9.850	9.650	9.650	8.873	41,062
2026-01-29	9.840	9.840	9.790	9.800	9.011	11,127
2026-01-28	9.840	9.850	9.770	9.770	8.984	23,846

← NewerPage 3 of 5 · 247 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.