Suno Fazendas Fiagro – Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	9.830	9.850	9.790	9.810	9.020	21,083
2026-01-26	9.850	9.860	9.770	9.770	8.984	29,415
2026-01-23	9.850	9.880	9.790	9.830	9.039	54,269
2026-01-22	9.830	9.850	9.790	9.830	9.039	15,712
2026-01-21	9.870	9.870	9.770	9.830	9.039	21,453
2026-01-20	9.880	9.880	9.780	9.830	9.039	5,865
2026-01-19	9.850	9.860	9.780	9.800	9.011	18,285
2026-01-16	9.850	10.320	9.780	9.850	9.057	25,819
2026-01-15	9.870	9.890	9.790	9.810	8.928	46,036
2026-01-14	9.850	9.880	9.790	9.800	8.919	31,453
2026-01-13	9.870	9.880	9.780	9.780	8.901	29,790
2026-01-12	9.890	9.890	9.790	9.840	8.956	33,513
2026-01-09	9.850	9.870	9.790	9.790	8.910	19,167
2026-01-08	9.850	9.890	9.790	9.830	8.947	22,160
2026-01-07	9.880	9.880	9.780	9.780	8.901	16,966
2026-01-06	9.900	9.990	9.760	9.880	8.992	27,592
2026-01-05	10.100	10.100	9.800	9.800	8.919	18,186
2026-01-02	10.100	10.100	9.820	10.010	9.110	40,503
2025-12-30	9.830	10.100	9.780	10.100	9.192	39,590
2025-12-29	9.840	9.850	9.510	9.750	8.874	58,943
2025-12-26	9.850	9.850	9.750	9.750	8.874	31,647
2025-12-23	9.850	9.850	9.790	9.850	8.965	63,445
2025-12-22	9.850	9.850	9.790	9.850	8.965	17,681
2025-12-19	9.780	9.840	9.780	9.830	8.947	11,607
2025-12-18	9.880	9.880	9.680	9.680	8.810	10,885
2025-12-17	9.900	9.900	9.760	9.840	8.956	29,386
2025-12-16	9.840	9.840	9.770	9.810	8.928	9,070
2025-12-15	9.850	9.850	9.800	9.850	8.874	39,521
2025-12-12	9.850	9.850	9.790	9.830	8.856	95,663
2025-12-11	9.850	9.850	9.780	9.780	8.811	21,506
2025-12-10	9.820	9.900	9.790	9.820	8.847	14,940
2025-12-09	9.880	9.910	9.800	9.820	8.847	28,843
2025-12-08	9.900	9.970	9.800	9.800	8.829	32,834
2025-12-05	9.890	9.920	9.650	9.650	8.694	27,979
2025-12-04	9.850	9.900	9.730	9.730	8.766	16,620
2025-12-03	9.800	9.900	9.700	9.750	8.784	15,339
2025-12-02	10.050	10.050	9.700	9.700	8.739	14,351
2025-12-01	9.980	10.030	9.840	9.960	8.973	21,509
2025-11-28	9.920	9.920	9.850	9.900	8.919	22,227
2025-11-27	9.910	9.910	9.800	9.910	8.928	9,549
2025-11-26	9.930	9.940	9.810	9.810	8.838	11,842
2025-11-25	9.930	9.930	9.880	9.900	8.919	8,344
2025-11-24	9.940	9.940	9.800	9.880	8.901	7,472
2025-11-21	9.980	9.980	9.820	9.850	8.874	13,069
2025-11-19	10.000	10.000	9.870	9.880	8.901	2,032,325
2025-11-18	10.000	10.000	9.860	9.990	9.000	7,606
2025-11-17	9.980	10.000	9.830	10.000	9.009	3,139
2025-11-14	9.990	10.050	9.860	9.980	8.901	7,291
2025-11-13	9.850	10.000	9.850	9.990	8.910	3,086
2025-11-12	10.000	10.000	9.800	9.800	8.740	6,518
2025-11-11	10.000	10.000	9.960	10.000	8.919	3,795
2025-11-10	9.990	10.000	9.900	9.990	8.910	5,579
2025-11-07	10.000	10.050	9.850	9.980	8.901	10,785
2025-11-06	10.030	10.050	9.880	10.000	8.919	2,276
2025-11-05	10.050	10.050	9.860	10.000	8.919	1,300
2025-11-04	9.990	10.050	9.810	10.050	8.963	4,881
2025-11-03	10.240	10.250	9.700	10.000	8.919	7,404
2025-10-31	9.800	10.450	9.710	10.450	9.320	20,345
2025-10-30	9.790	9.850	9.690	9.690	8.642	3,458
2025-10-29	9.790	9.910	9.690	9.690	8.642	5,612

← NewerPage 4 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.