Suno Fazendas Fiagro – Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	9.830	10.090	9.760	9.800	7.983	2,656
2024-11-08	10.090	10.090	9.960	10.040	8.179	2,236
2024-11-07	10.030	10.090	9.900	10.020	8.162	1,079
2024-11-06	10.090	10.090	9.810	10.030	8.171	2,787
2024-11-05	10.090	10.090	9.810	10.090	8.219	1,743
2024-11-04	10.090	10.090	9.900	10.000	8.146	1,971
2024-11-01	10.090	10.090	9.900	10.090	8.219	1,858
2024-10-31	10.050	10.070	9.960	10.020	8.162	646
2024-10-30	10.090	10.090	9.890	10.000	8.146	3,202
2024-10-29	9.990	10.070	9.900	9.990	8.138	655
2024-10-28	9.990	9.990	9.880	9.880	8.048	2,029
2024-10-25	10.000	10.000	9.900	10.000	8.146	1,969
2024-10-24	10.000	10.000	9.860	10.000	8.146	889
2024-10-23	10.000	10.000	9.940	10.000	8.146	1,074
2024-10-22	9.850	10.000	9.850	9.960	8.114	2,212
2024-10-21	10.070	10.090	9.400	10.000	8.146	4,794
2024-10-18	10.090	10.100	9.910	10.070	8.203	4,239
2024-10-17	10.090	10.090	9.950	10.060	8.195	1,125
2024-10-16	10.200	10.350	9.820	10.090	8.219	4,513
2024-10-15	10.000	10.090	10.000	10.090	8.175	3,111
2024-10-14	10.090	10.090	9.970	10.000	8.102	2,949
2024-10-11	10.090	10.090	10.000	10.090	8.175	1,471
2024-10-10	9.990	10.090	9.950	10.090	8.175	1,641
2024-10-09	10.090	10.090	9.960	10.010	8.110	2,770
2024-10-08	10.080	10.090	9.900	10.060	8.150	2,866
2024-10-07	10.090	10.090	9.980	10.080	8.167	4,137
2024-10-04	10.090	10.090	10.000	10.090	8.175	1,942
2024-10-03	10.090	10.090	9.990	10.080	8.167	4,626
2024-10-02	10.060	10.090	10.000	10.090	8.175	3,094
2024-10-01	10.000	10.160	10.000	10.060	8.150	6,157
2024-09-30	10.090	10.090	9.990	10.000	8.102	990
2024-09-27	10.070	10.070	9.970	10.070	8.158	1,942
2024-09-26	10.070	10.070	9.990	9.990	8.094	2,051
2024-09-25	10.070	10.070	9.910	10.070	8.158	3,844
2024-09-24	9.900	10.070	9.900	9.980	8.086	1,230
2024-09-23	10.070	10.070	9.900	10.060	8.150	4,004
2024-09-20	10.070	10.070	9.920	10.030	8.126	1,615
2024-09-19	10.070	10.070	10.040	10.050	8.142	1,733
2024-09-18	10.070	10.070	10.050	10.070	8.158	3,305
2024-09-17	10.070	10.070	10.050	10.070	8.158	4,681
2024-09-16	10.070	10.070	9.930	10.060	8.150	3,105
2024-09-13	10.070	10.070	9.890	10.060	8.106	11,885
2024-09-12	10.070	10.070	10.050	10.050	8.098	7,850
2024-09-11	9.980	10.070	9.960	10.070	8.114	10,419
2024-09-10	9.940	9.990	9.860	9.990	8.049	16,451
2024-09-09	9.950	9.960	9.850	9.940	8.009	941,913
2024-09-06	9.960	9.990	9.850	9.900	7.977	18,182
2024-09-05	9.950	9.960	9.880	9.940	8.009	6,499
2024-09-04	9.970	9.970	9.850	9.940	8.009	19,105
2024-09-03	9.970	10.000	9.850	9.950	8.017	21,264
2024-09-02	9.960	9.970	9.850	9.960	8.025	24,395
2024-08-30	9.980	9.980	9.900	9.950	8.017	5,008
2024-08-29	9.980	10.010	9.850	9.850	7.937	29,428
2024-08-28	9.970	9.990	9.910	9.980	8.041	7,471
2024-08-27	9.990	9.990	9.850	9.850	7.937	23,238
2024-08-26	9.980	10.010	9.850	9.980	8.041	27,504
2024-08-23	9.990	10.010	9.850	9.870	7.953	24,963
2024-08-22	10.000	10.000	9.850	9.900	7.977	16,934
2024-08-21	10.000	10.000	9.850	10.000	8.057	46,576
2024-08-20	10.010	10.010	9.890	9.990	8.049	43,729

← NewerPage 9 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.