Suno Fazendas Fiagro – Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	9.700	9.790	9.690	9.750	8.430	5,037
2025-08-05	9.790	9.810	9.660	9.810	8.482	4,199
2025-08-04	9.750	9.820	9.600	9.800	8.473	5,663
2025-08-01	9.850	9.850	9.600	9.600	8.300	7,120
2025-07-31	9.800	9.890	9.750	9.750	8.430	3,619
2025-07-30	9.850	9.850	9.790	9.800	8.473	1,456
2025-07-29	9.840	9.840	9.750	9.840	8.508	3,498
2025-07-28	9.850	9.850	9.600	9.750	8.430	6,450
2025-07-25	9.850	9.850	9.710	9.780	8.456	4,485
2025-07-24	9.800	9.820	9.760	9.800	8.473	541
2025-07-23	9.840	9.840	9.700	9.700	8.387	3,620
2025-07-22	9.850	9.850	9.770	9.790	8.465	3,163
2025-07-21	9.820	9.850	9.760	9.850	8.517	3,638
2025-07-18	9.820	9.820	9.780	9.820	8.491	2,684
2025-07-17	9.900	9.920	9.730	9.840	8.508	9,824
2025-07-16	9.980	9.980	9.800	9.900	8.560	10,252
2025-07-15	10.220	10.220	9.930	9.940	8.508	2,042,483
2025-07-14	10.200	10.230	10.000	10.200	8.730	24,469
2025-07-11	10.100	10.200	9.910	10.200	8.730	65,487
2025-07-10	9.970	10.100	9.750	10.100	8.645	2,002,596
2025-07-09	9.850	10.190	9.630	9.980	8.542	6,867
2025-07-08	10.130	10.150	9.800	9.800	8.388	1,291
2025-07-07	10.240	10.250	9.890	9.950	8.516	1,326
2025-07-04	9.820	10.730	9.730	10.260	8.782	4,796
2025-07-03	9.820	9.820	9.730	9.800	8.388	2,758
2025-07-02	9.790	9.810	9.550	9.800	8.388	4,950
2025-07-01	9.700	9.790	9.690	9.790	8.380	1,938
2025-06-30	9.700	9.700	9.670	9.700	8.303	2,842
2025-06-27	9.650	9.700	9.610	9.700	8.303	2,586
2025-06-26	9.700	9.700	9.600	9.650	8.260	1,554
2025-06-25	9.680	9.680	9.640	9.640	8.251	1,290
2025-06-24	9.700	9.700	9.640	9.670	8.277	936
2025-06-23	9.650	9.700	9.650	9.650	8.260	689
2025-06-20	9.700	9.800	9.650	9.650	8.260	1,687
2025-06-18	9.700	9.800	9.700	9.790	8.380	2,553
2025-06-17	9.650	9.840	9.490	9.840	8.422	226,442
2025-06-16	9.620	9.790	9.550	9.790	8.380	4,398
2025-06-13	9.720	9.820	9.700	9.820	8.350	1,388
2025-06-12	9.750	9.750	9.650	9.670	8.222	725
2025-06-11	9.750	9.750	9.620	9.740	8.282	1,130
2025-06-10	9.620	9.750	9.620	9.710	8.256	2,110
2025-06-09	9.850	9.850	9.700	9.700	8.248	1,519
2025-06-06	9.800	9.850	9.760	9.850	8.375	1,281
2025-06-05	9.710	9.840	9.710	9.840	8.367	1,691
2025-06-04	9.740	9.840	9.700	9.700	8.248	3,861
2025-06-03	9.840	9.840	9.750	9.760	8.299	1,500
2025-06-02	9.830	9.850	9.750	9.840	8.367	2,994
2025-05-30	9.850	9.850	9.750	9.800	8.333	5,025
2025-05-29	9.840	9.840	9.750	9.820	8.350	2,219
2025-05-28	9.670	9.840	9.670	9.800	8.333	2,455
2025-05-27	9.780	9.800	9.610	9.610	8.171	2,918
2025-05-26	9.750	9.800	9.610	9.610	8.171	24,395
2025-05-23	9.620	9.800	9.610	9.750	8.290	3,313
2025-05-22	9.710	9.850	9.710	9.830	8.358	775
2025-05-21	9.750	9.850	9.700	9.700	8.248	3,222
2025-05-20	9.630	9.830	9.630	9.830	8.358	2,876
2025-05-19	9.740	9.800	9.610	9.800	8.333	2,551
2025-05-16	9.680	9.760	9.680	9.740	8.282	1,330
2025-05-15	9.870	9.890	9.750	9.750	8.235	4,045
2025-05-14	9.860	9.860	9.750	9.750	8.235	2,084

← NewerPage 6 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.