Suno Fazendas Fiagro – Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	9.790	9.910	9.690	9.690	8.642	5,612
2025-10-28	9.740	9.800	9.700	9.750	8.696	6,134
2025-10-27	9.800	9.800	9.600	9.670	8.624	6,289
2025-10-24	9.690	9.720	9.550	9.720	8.669	6,540
2025-10-23	9.570	9.700	9.500	9.690	8.642	11,067
2025-10-22	9.690	9.700	9.490	9.490	8.464	8,118
2025-10-21	9.640	9.660	9.400	9.600	8.562	6,764
2025-10-20	9.600	9.690	9.510	9.640	8.598	22,833
2025-10-17	9.700	9.700	9.500	9.500	8.473	3,605
2025-10-16	9.700	9.720	9.400	9.400	8.384	950,528
2025-10-15	9.740	9.760	9.690	9.700	8.562	13,307
2025-10-14	9.740	9.770	9.680	9.760	8.615	13,987
2025-10-13	9.800	10.300	9.680	9.680	8.544	15,594
2025-10-10	9.810	9.810	9.680	9.700	8.562	12,337
2025-10-09	9.740	9.800	9.700	9.800	8.650	7,382
2025-10-08	9.750	9.750	9.700	9.750	8.606	4,846
2025-10-07	9.750	9.750	9.700	9.700	8.562	4,211
2025-10-06	9.750	9.750	9.700	9.730	8.588	7,623
2025-10-03	9.770	9.800	9.680	9.740	8.597	9,613
2025-10-02	9.750	9.800	9.700	9.800	8.650	6,803
2025-10-01	9.760	9.780	9.670	9.680	8.544	5,214
2025-09-30	9.750	9.750	9.670	9.700	8.562	5,992
2025-09-29	9.780	9.800	9.660	9.660	8.527	34,118
2025-09-26	9.850	9.850	9.700	9.710	8.571	6,652
2025-09-25	9.770	9.790	9.700	9.710	8.571	5,650
2025-09-24	9.810	9.810	9.700	9.710	8.571	3,330
2025-09-23	9.800	9.810	9.700	9.800	8.650	3,359
2025-09-22	9.600	9.800	9.600	9.800	8.650	2,994
2025-09-19	9.750	9.800	9.650	9.700	8.562	5,726
2025-09-18	9.670	9.760	9.670	9.720	8.580	1,584
2025-09-17	9.760	9.760	9.680	9.740	8.597	5,949
2025-09-16	9.660	9.760	9.660	9.760	8.615	5,032
2025-09-15	9.780	9.780	9.680	9.680	8.456	13,184
2025-09-12	9.750	9.780	9.700	9.750	8.517	7,563
2025-09-11	9.750	9.760	9.670	9.730	8.500	5,379
2025-09-10	9.790	9.790	9.650	9.650	8.430	10,502
2025-09-09	9.780	9.780	9.700	9.740	8.508	6,248
2025-09-08	9.750	9.800	9.670	9.730	8.500	7,491
2025-09-05	9.740	9.800	9.700	9.700	8.473	13,022
2025-09-04	9.740	9.770	9.680	9.740	8.508	4,832
2025-09-03	9.800	9.800	9.700	9.740	8.508	8,672
2025-09-02	9.780	9.780	9.690	9.690	8.465	7,896
2025-09-01	9.800	9.800	9.700	9.720	8.491	16,415
2025-08-29	9.890	9.890	9.700	9.770	8.535	8,471
2025-08-28	9.800	9.840	9.660	9.680	8.456	4,466
2025-08-27	9.730	9.800	9.700	9.800	8.561	4,899
2025-08-26	9.820	9.840	9.700	9.790	8.552	3,848
2025-08-25	9.750	9.900	9.670	9.670	8.447	6,755
2025-08-22	9.800	9.870	9.680	9.870	8.622	7,543
2025-08-21	9.760	9.810	9.680	9.750	8.517	2,262
2025-08-20	9.840	9.850	9.660	9.660	8.438	3,813
2025-08-19	9.800	9.820	9.750	9.810	8.570	1,289
2025-08-18	9.800	9.900	9.660	9.660	8.438	4,096
2025-08-15	9.740	9.790	9.550	9.790	8.465	9,736
2025-08-14	9.700	9.780	9.330	9.550	8.257	11,608
2025-08-13	9.720	9.750	9.200	9.740	8.421	8,252
2025-08-12	9.700	9.750	9.610	9.650	8.344	5,188
2025-08-11	9.600	9.680	9.570	9.600	8.300	4,121
2025-08-08	9.160	9.640	9.100	9.580	8.283	20,242
2025-08-07	9.800	9.810	8.970	8.980	7.764	67,529

← NewerPage 5 of 10 · 542 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.