Suno Fazendas Fiagro – Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	9.820	9.880	9.760	9.760	8.243	3,964
2025-05-12	9.850	9.880	9.700	9.720	8.209	3,745
2025-05-09	9.780	9.830	9.700	9.830	8.302	1,070
2025-05-08	9.850	9.900	9.010	9.860	8.328	39,039
2025-05-07	9.780	9.900	9.730	9.900	8.361	924
2025-05-06	9.700	9.800	9.700	9.730	8.218	1,632
2025-05-05	9.690	9.900	9.600	9.600	8.108	2,870
2025-05-02	9.700	9.920	9.650	9.690	8.184	4,316
2025-04-30	9.740	9.800	8.840	9.720	8.209	29,656
2025-04-29	9.840	9.860	9.340	9.640	8.142	13,035
2025-04-28	9.810	9.850	9.770	9.770	8.252	4,315
2025-04-25	9.850	9.850	9.700	9.790	8.269	2,973
2025-04-24	9.850	9.890	9.760	9.820	8.294	1,226
2025-04-23	9.810	9.850	9.770	9.800	8.277	1,940
2025-04-22	9.750	9.890	9.710	9.830	8.302	4,623
2025-04-17	9.880	9.880	9.740	9.740	8.226	2,230
2025-04-16	9.800	9.900	9.710	9.790	8.269	2,602
2025-04-15	9.900	9.930	9.800	9.830	8.247	4,578
2025-04-14	9.790	9.930	9.760	9.900	8.306	2,964
2025-04-11	9.760	9.810	9.750	9.790	8.214	2,629
2025-04-10	9.800	9.820	9.770	9.790	8.214	1,118
2025-04-09	9.800	9.830	9.770	9.800	8.222	1,048
2025-04-08	9.800	9.950	9.780	9.800	8.222	1,619
2025-04-07	9.850	9.990	9.760	9.840	8.256	3,973
2025-04-04	9.840	9.930	9.760	9.800	8.222	2,472
2025-04-03	9.750	9.870	9.700	9.760	8.189	1,123
2025-04-02	9.800	9.850	9.300	9.750	8.180	14,438
2025-04-01	9.790	9.850	9.720	9.800	8.222	2,029
2025-03-31	9.870	9.880	9.720	9.790	8.214	2,832
2025-03-28	9.820	9.850	9.800	9.830	8.247	1,299
2025-03-27	9.800	9.880	9.690	9.690	8.130	8,724
2025-03-26	9.830	9.830	9.790	9.800	8.222	2,041
2025-03-25	9.880	9.880	9.710	9.850	8.264	5,285
2025-03-24	9.890	9.890	9.750	9.830	8.247	1,981
2025-03-21	9.880	9.900	9.800	9.800	8.222	3,125
2025-03-20	9.700	9.900	9.700	9.900	8.306	1,954
2025-03-19	9.850	9.900	9.790	9.800	8.222	3,169
2025-03-18	9.790	9.850	9.600	9.800	8.222	1,830
2025-03-17	9.800	9.840	9.580	9.580	8.038	3,221
2025-03-14	9.850	9.890	9.770	9.860	8.222	3,620
2025-03-13	9.840	9.860	9.750	9.810	8.181	2,124
2025-03-12	9.840	9.860	9.710	9.840	8.206	2,188
2025-03-11	9.810	9.850	9.700	9.840	8.206	4,768
2025-03-10	9.840	9.840	9.680	9.700	8.089	3,129
2025-03-07	9.620	9.950	9.620	9.650	8.047	5,788
2025-03-06	9.800	9.960	9.600	9.600	8.005	10,798
2025-03-05	9.840	9.850	9.780	9.800	8.172	3,347
2025-02-28	9.840	9.850	9.790	9.790	8.164	5,220
2025-02-27	9.810	9.840	9.780	9.780	8.156	3,067
2025-02-26	9.800	9.850	9.790	9.800	8.172	2,319
2025-02-25	9.900	9.900	9.790	9.800	8.172	3,034
2025-02-24	9.900	9.920	9.770	9.870	8.231	5,063
2025-02-21	9.860	9.860	9.800	9.850	8.214	3,366
2025-02-20	9.900	9.970	9.760	9.760	8.139	6,125
2025-02-19	9.770	9.900	9.770	9.900	8.256	754
2025-02-18	9.760	9.860	9.750	9.770	8.147	2,209
2025-02-17	9.900	9.900	9.760	9.760	8.139	3,157
2025-02-14	9.850	9.910	9.790	9.800	8.122	123,432
2025-02-13	9.900	9.910	9.810	9.910	8.213	1,319
2025-02-12	9.900	9.920	9.800	9.890	8.197	1,426

← NewerPage 7 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.