Suno Fazendas Fiagro – Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9.770 | 9.900 | 9.750 | 9.890 | 8.197 | 150,237 |
| 2025-02-10 | 9.890 | 9.890 | 9.740 | 9.780 | 8.106 | 4,863 |
| 2025-02-07 | 9.850 | 9.850 | 9.770 | 9.810 | 8.131 | 2,476 |
| 2025-02-06 | 9.750 | 9.850 | 9.750 | 9.800 | 8.122 | 1,623 |
| 2025-02-05 | 9.820 | 9.900 | 9.770 | 9.870 | 8.180 | 2,501 |
| 2025-02-04 | 9.900 | 9.900 | 9.800 | 9.850 | 8.164 | 1,905 |
| 2025-02-03 | 9.900 | 9.980 | 9.800 | 9.800 | 8.122 | 3,149 |
| 2025-01-31 | 9.940 | 9.940 | 9.800 | 9.880 | 8.189 | 6,579 |
| 2025-01-30 | 9.970 | 9.970 | 9.790 | 9.800 | 8.122 | 2,497 |
| 2025-01-29 | 9.900 | 9.900 | 9.760 | 9.880 | 8.189 | 1,854 |
| 2025-01-28 | 9.940 | 10.890 | 9.750 | 9.900 | 8.205 | 24,380 |
| 2025-01-27 | 9.900 | 9.970 | 9.800 | 9.900 | 8.205 | 3,027 |
| 2025-01-24 | 9.940 | 9.940 | 9.800 | 9.800 | 8.122 | 2,186 |
| 2025-01-23 | 9.920 | 9.940 | 9.800 | 9.910 | 8.213 | 1,236 |
| 2025-01-22 | 9.990 | 9.990 | 9.760 | 9.920 | 8.222 | 5,413 |
| 2025-01-21 | 9.970 | 10.100 | 9.800 | 9.890 | 8.197 | 3,054 |
| 2025-01-20 | 10.100 | 10.480 | 9.800 | 9.970 | 8.263 | 4,578 |
| 2025-01-17 | 9.990 | 10.480 | 9.310 | 10.000 | 8.288 | 3,517 |
| 2025-01-16 | 10.000 | 10.000 | 9.800 | 9.980 | 8.271 | 5,576 |
| 2025-01-15 | 10.010 | 10.090 | 9.850 | 9.900 | 8.155 | 4,112 |
| 2025-01-14 | 10.080 | 10.080 | 9.850 | 10.030 | 8.262 | 1,671 |
| 2025-01-13 | 10.080 | 10.080 | 9.800 | 10.050 | 8.279 | 1,386 |
| 2025-01-10 | 9.980 | 10.100 | 9.830 | 9.980 | 8.221 | 1,423 |
| 2025-01-09 | 9.900 | 10.230 | 9.850 | 9.980 | 8.221 | 1,049 |
| 2025-01-08 | 10.150 | 10.250 | 9.910 | 9.960 | 8.205 | 1,956 |
| 2025-01-07 | 10.120 | 10.250 | 9.960 | 10.090 | 8.312 | 507 |
| 2025-01-06 | 10.220 | 10.300 | 9.960 | 10.010 | 8.246 | 1,277 |
| 2025-01-03 | 10.200 | 10.450 | 10.000 | 10.110 | 8.328 | 1,113 |
| 2025-01-02 | 9.790 | 10.490 | 9.750 | 10.200 | 8.403 | 948 |
| 2024-12-30 | 9.950 | 10.290 | 9.950 | 9.990 | 8.230 | 1,138 |
| 2024-12-27 | 9.890 | 10.500 | 9.760 | 9.950 | 8.197 | 5,224 |
| 2024-12-26 | 9.850 | 9.900 | 9.800 | 9.890 | 8.147 | 3,194 |
| 2024-12-23 | 9.850 | 9.850 | 9.730 | 9.800 | 8.073 | 2,684 |
| 2024-12-20 | 9.750 | 9.910 | 9.750 | 9.850 | 8.114 | 1,659 |
| 2024-12-19 | 9.850 | 9.870 | 9.710 | 9.750 | 8.032 | 1,280 |
| 2024-12-18 | 9.900 | 9.900 | 9.700 | 9.830 | 8.098 | 1,542 |
| 2024-12-17 | 9.900 | 9.900 | 9.700 | 9.730 | 8.015 | 2,147 |
| 2024-12-16 | 9.890 | 9.950 | 9.700 | 9.910 | 8.164 | 2,246 |
| 2024-12-13 | 9.940 | 9.940 | 9.760 | 9.830 | 8.052 | 3,693 |
| 2024-12-12 | 9.910 | 9.920 | 9.770 | 9.900 | 8.110 | 2,050 |
| 2024-12-11 | 9.710 | 9.910 | 9.710 | 9.900 | 8.110 | 1,252 |
| 2024-12-10 | 9.910 | 9.910 | 9.790 | 9.840 | 8.061 | 2,332 |
| 2024-12-09 | 10.000 | 10.000 | 9.800 | 9.830 | 8.052 | 2,511 |
| 2024-12-06 | 9.840 | 9.960 | 9.840 | 9.930 | 8.134 | 2,212 |
| 2024-12-05 | 9.930 | 10.000 | 9.800 | 9.840 | 8.061 | 4,841 |
| 2024-12-04 | 9.980 | 9.980 | 9.810 | 9.930 | 8.134 | 1,919 |
| 2024-12-03 | 9.760 | 9.980 | 9.760 | 9.940 | 8.143 | 1,241 |
| 2024-12-02 | 10.000 | 10.000 | 9.700 | 9.960 | 8.159 | 3,483 |
| 2024-11-29 | 9.980 | 10.000 | 9.850 | 9.980 | 8.175 | 3,812 |
| 2024-11-28 | 9.970 | 9.970 | 9.880 | 9.960 | 8.159 | 2,682 |
| 2024-11-27 | 10.000 | 10.000 | 9.900 | 9.970 | 8.167 | 836 |
| 2024-11-26 | 9.990 | 10.000 | 9.880 | 10.000 | 8.192 | 2,725 |
| 2024-11-25 | 9.980 | 9.990 | 9.900 | 9.990 | 8.183 | 3,171 |
| 2024-11-22 | 9.970 | 10.000 | 9.820 | 9.990 | 8.183 | 1,329 |
| 2024-11-21 | 10.000 | 10.000 | 9.900 | 10.000 | 8.192 | 1,984 |
| 2024-11-19 | 9.900 | 10.000 | 9.900 | 9.900 | 8.110 | 1,214 |
| 2024-11-18 | 10.050 | 10.060 | 9.750 | 9.900 | 8.110 | 3,122 |
| 2024-11-14 | 10.070 | 10.090 | 9.970 | 10.060 | 8.195 | 1,587 |
| 2024-11-13 | 10.000 | 10.080 | 9.950 | 9.970 | 8.122 | 1,637 |
| 2024-11-12 | 10.000 | 10.030 | 9.800 | 9.950 | 8.105 | 883 |
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.