Suno Fazendas Fiagro – Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.110 | 9.130 | 9.090 | 9.120 | 9.120 | 34,689 |
| 2026-10-15 | 9.170 | 9.180 | 9.130 | 9.170 | 9.170 | 95,835 |
| 2026-10-14 | 9.170 | 9.170 | 9.130 | 9.170 | 9.170 | 29,864 |
| 2026-10-13 | 9.170 | 9.170 | 9.140 | 9.170 | 9.170 | 88,686 |
| 2026-10-09 | 9.170 | 9.180 | 9.140 | 9.170 | 9.170 | 69,497 |
| 2026-10-08 | 9.170 | 9.170 | 9.100 | 9.170 | 9.170 | 38,110 |
| 2026-10-07 | 9.150 | 9.170 | 9.140 | 9.170 | 9.170 | 39,644 |
| 2026-10-06 | 9.170 | 9.180 | 9.140 | 9.170 | 9.170 | 51,175 |
| 2026-10-05 | 9.180 | 9.220 | 9.140 | 9.170 | 9.170 | 49,482 |
| 2026-10-02 | 9.150 | 9.170 | 9.130 | 9.170 | 9.170 | 14,515 |
| 2026-10-01 | 9.120 | 9.150 | 9.090 | 9.110 | 9.110 | 24,025 |
| 2026-09-30 | 9.150 | 9.150 | 9.080 | 9.100 | 9.100 | 34,146 |
| 2026-09-29 | 9.150 | 9.170 | 9.100 | 9.120 | 9.120 | 9,648 |
| 2026-09-28 | 9.180 | 9.180 | 9.100 | 9.150 | 9.150 | 16,446 |
| 2026-09-25 | 9.190 | 9.190 | 9.140 | 9.140 | 9.140 | 39,664 |
| 2026-09-24 | 9.140 | 9.150 | 9.100 | 9.130 | 9.130 | 8,321 |
| 2026-09-23 | 9.160 | 9.170 | 9.080 | 9.150 | 9.150 | 35,763 |
| 2026-09-22 | 9.160 | 9.190 | 9.120 | 9.190 | 9.190 | 144,072 |
| 2026-09-21 | 9.110 | 9.160 | 9.080 | 9.140 | 9.140 | 12,680 |
| 2026-09-18 | 9.120 | 9.160 | 9.110 | 9.110 | 9.110 | 15,789 |
| 2026-09-17 | 9.100 | 9.160 | 9.100 | 9.120 | 9.120 | 27,975 |
| 2026-09-16 | 9.150 | 9.150 | 9.100 | 9.100 | 9.100 | 5,020 |
| 2026-09-15 | 9.130 | 9.190 | 9.110 | 9.170 | 9.070 | 29,288 |
| 2026-09-14 | 9.120 | 9.190 | 9.100 | 9.130 | 9.030 | 25,339 |
| 2026-09-11 | 9.150 | 9.190 | 9.120 | 9.150 | 9.050 | 48,541 |
| 2026-09-10 | 9.140 | 9.160 | 9.110 | 9.130 | 9.030 | 15,639 |
| 2026-09-09 | 9.110 | 9.170 | 9.080 | 9.150 | 9.050 | 25,591 |
| 2026-09-08 | 9.150 | 9.190 | 9.110 | 9.150 | 9.050 | 31,397 |
| 2026-09-04 | 9.200 | 9.200 | 9.140 | 9.150 | 9.050 | 20,170 |
| 2026-09-03 | 9.200 | 9.200 | 9.130 | 9.130 | 9.030 | 20,771 |
| 2026-09-02 | 9.180 | 9.200 | 9.110 | 9.200 | 9.100 | 18,446 |
| 2026-09-01 | 9.260 | 9.290 | 9.110 | 9.180 | 9.080 | 19,721 |
| 2026-08-31 | 9.300 | 9.300 | 9.150 | 9.160 | 9.060 | 13,506 |
| 2026-08-28 | 9.150 | 9.250 | 9.140 | 9.250 | 9.149 | 13,198 |
| 2026-08-27 | 9.180 | 9.180 | 9.120 | 9.150 | 9.050 | 23,924 |
| 2026-08-26 | 9.120 | 9.210 | 9.070 | 9.140 | 9.040 | 33,359 |
| 2026-08-25 | 9.080 | 9.120 | 9.050 | 9.090 | 8.991 | 25,942 |
| 2026-08-24 | 9.200 | 9.200 | 9.080 | 9.080 | 8.981 | 9,926 |
| 2026-08-21 | 9.200 | 9.210 | 9.110 | 9.120 | 9.021 | 9,910 |
| 2026-08-20 | 9.240 | 9.250 | 9.100 | 9.100 | 9.001 | 7,686 |
| 2026-08-19 | 9.220 | 9.240 | 9.070 | 9.160 | 9.060 | 11,452 |
| 2026-08-18 | 9.150 | 9.500 | 9.050 | 9.120 | 9.021 | 19,404 |
| 2026-08-17 | 8.800 | 9.300 | 8.800 | 9.150 | 9.050 | 28,441 |
| 2026-08-14 | 9.480 | 9.580 | 9.380 | 9.450 | 9.248 | 21,803 |
| 2026-08-13 | 9.300 | 9.420 | 9.300 | 9.380 | 9.180 | 14,629 |
| 2026-08-12 | 9.580 | 9.590 | 9.200 | 9.300 | 9.101 | 18,336 |
| 2026-08-11 | 9.540 | 9.540 | 9.450 | 9.500 | 9.297 | 21,095 |
| 2026-08-10 | 9.510 | 9.560 | 9.470 | 9.480 | 9.277 | 10,859 |
| 2026-08-07 | 9.500 | 9.580 | 9.480 | 9.510 | 9.307 | 9,897 |
| 2026-08-06 | 9.540 | 9.570 | 9.470 | 9.490 | 9.287 | 11,151 |
| 2026-08-05 | 9.440 | 9.590 | 9.390 | 9.500 | 9.297 | 10,850 |
| 2026-08-04 | 9.600 | 9.620 | 9.310 | 9.310 | 9.111 | 15,885 |
| 2026-08-03 | 9.340 | 9.650 | 9.270 | 9.600 | 9.395 | 14,882 |
| 2026-07-31 | 9.270 | 9.300 | 9.240 | 9.300 | 9.101 | 9,362 |
| 2026-07-30 | 9.230 | 9.240 | 9.170 | 9.240 | 9.043 | 11,613 |
| 2026-07-29 | 9.160 | 9.230 | 9.160 | 9.230 | 9.033 | 11,564 |
| 2026-07-28 | 9.180 | 9.220 | 9.160 | 9.180 | 8.984 | 6,806 |
| 2026-07-27 | 9.180 | 9.180 | 9.080 | 9.170 | 8.974 | 33,944 |
| 2026-07-24 | 9.180 | 9.180 | 9.090 | 9.090 | 8.896 | 23,984 |
| 2026-07-23 | 9.140 | 9.200 | 9.100 | 9.180 | 8.984 | 17,525 |
Page 1 of 3 · 125 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.