Suno Multiestrategia Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.530 | 9.590 | 9.470 | 9.560 | 9.560 | 8,765 |
| 2026-10-15 | 9.580 | 9.630 | 9.580 | 9.610 | 9.510 | 21,788 |
| 2026-10-14 | 9.610 | 9.630 | 9.550 | 9.580 | 9.480 | 11,831 |
| 2026-10-13 | 9.580 | 9.590 | 9.500 | 9.530 | 9.431 | 14,591 |
| 2026-10-09 | 9.580 | 9.580 | 9.480 | 9.500 | 9.401 | 17,287 |
| 2026-10-08 | 9.500 | 9.580 | 9.410 | 9.520 | 9.421 | 15,123 |
| 2026-10-07 | 9.500 | 9.500 | 9.400 | 9.440 | 9.342 | 28,785 |
| 2026-10-06 | 9.420 | 9.500 | 9.420 | 9.500 | 9.401 | 15,970 |
| 2026-10-05 | 9.380 | 9.660 | 9.370 | 9.460 | 9.362 | 8,418 |
| 2026-10-02 | 9.390 | 9.400 | 9.380 | 9.390 | 9.292 | 5,727 |
| 2026-10-01 | 9.300 | 9.420 | 9.280 | 9.390 | 9.292 | 5,912 |
| 2026-09-30 | 9.340 | 9.340 | 9.200 | 9.280 | 9.183 | 10,250 |
| 2026-09-29 | 9.260 | 9.350 | 9.170 | 9.290 | 9.193 | 13,591 |
| 2026-09-28 | 9.180 | 9.400 | 9.180 | 9.250 | 9.154 | 11,022 |
| 2026-09-25 | 9.190 | 9.380 | 9.160 | 9.300 | 9.203 | 9,505 |
| 2026-09-24 | 9.250 | 9.250 | 9.110 | 9.160 | 9.065 | 6,709 |
| 2026-09-23 | 9.350 | 9.390 | 9.150 | 9.170 | 9.075 | 16,056 |
| 2026-09-22 | 9.230 | 9.420 | 9.190 | 9.200 | 9.104 | 10,805 |
| 2026-09-21 | 9.330 | 9.330 | 9.100 | 9.210 | 9.114 | 15,468 |
| 2026-09-18 | 9.330 | 9.400 | 9.140 | 9.140 | 9.045 | 19,307 |
| 2026-09-17 | 9.350 | 9.400 | 9.300 | 9.400 | 9.302 | 6,234 |
| 2026-09-16 | 9.210 | 9.320 | 9.050 | 9.310 | 9.213 | 17,012 |
| 2026-09-15 | 9.430 | 9.430 | 9.370 | 9.430 | 9.233 | 23,576 |
| 2026-09-14 | 9.420 | 9.430 | 9.350 | 9.390 | 9.194 | 22,305 |
| 2026-09-11 | 9.430 | 9.430 | 9.380 | 9.430 | 9.233 | 13,969 |
| 2026-09-10 | 9.420 | 9.430 | 9.330 | 9.380 | 9.184 | 17,788 |
| 2026-09-09 | 9.390 | 9.450 | 9.380 | 9.420 | 9.223 | 15,192 |
| 2026-09-08 | 9.340 | 9.390 | 9.330 | 9.390 | 9.194 | 11,525 |
| 2026-09-04 | 9.430 | 9.430 | 9.340 | 9.390 | 9.194 | 11,771 |
| 2026-09-03 | 9.440 | 9.450 | 9.350 | 9.400 | 9.204 | 14,142 |
| 2026-09-02 | 9.440 | 9.440 | 9.350 | 9.400 | 9.204 | 6,981 |
| 2026-09-01 | 9.310 | 9.400 | 9.310 | 9.400 | 9.204 | 10,113 |
| 2026-08-31 | 9.380 | 9.450 | 9.290 | 9.310 | 9.115 | 15,185 |
| 2026-08-28 | 9.420 | 9.490 | 9.270 | 9.270 | 9.076 | 15,661 |
| 2026-08-27 | 9.480 | 9.480 | 9.320 | 9.410 | 9.213 | 10,257 |
| 2026-08-26 | 9.320 | 9.490 | 9.240 | 9.460 | 9.262 | 23,419 |
| 2026-08-25 | 9.330 | 9.340 | 9.240 | 9.340 | 9.145 | 19,336 |
| 2026-08-24 | 9.380 | 9.390 | 9.200 | 9.350 | 9.155 | 26,331 |
| 2026-08-21 | 9.300 | 9.450 | 9.030 | 9.390 | 9.194 | 29,164 |
| 2026-08-20 | 9.400 | 9.400 | 9.250 | 9.320 | 9.125 | 8,561 |
| 2026-08-19 | 9.400 | 9.400 | 9.230 | 9.400 | 9.204 | 15,379 |
| 2026-08-18 | 9.210 | 9.400 | 9.100 | 9.400 | 9.204 | 22,969 |
| 2026-08-17 | 9.390 | 9.400 | 9.160 | 9.180 | 8.988 | 22,610 |
| 2026-08-14 | 9.450 | 9.450 | 9.390 | 9.440 | 9.145 | 49,193 |
| 2026-08-13 | 9.410 | 9.410 | 9.330 | 9.390 | 9.096 | 14,807 |
| 2026-08-12 | 9.450 | 9.450 | 9.310 | 9.310 | 9.019 | 35,079 |
| 2026-08-11 | 9.450 | 9.450 | 9.390 | 9.430 | 9.135 | 25,281 |
| 2026-08-10 | 9.450 | 9.450 | 9.390 | 9.390 | 9.096 | 29,746 |
| 2026-08-07 | 9.440 | 9.450 | 9.390 | 9.390 | 9.096 | 24,232 |
| 2026-08-06 | 9.440 | 9.440 | 9.400 | 9.400 | 9.106 | 27,398 |
| 2026-08-05 | 9.450 | 9.450 | 9.400 | 9.440 | 9.145 | 29,447 |
| 2026-08-04 | 9.500 | 9.500 | 9.400 | 9.430 | 9.135 | 34,308 |
| 2026-08-03 | 9.390 | 9.500 | 9.370 | 9.440 | 9.145 | 33,521 |
| 2026-07-31 | 9.450 | 9.890 | 9.370 | 9.380 | 9.087 | 31,703 |
| 2026-07-30 | 9.450 | 9.450 | 9.390 | 9.410 | 9.116 | 13,294 |
| 2026-07-29 | 9.450 | 9.450 | 9.380 | 9.380 | 9.087 | 28,275 |
| 2026-07-28 | 9.550 | 9.600 | 9.390 | 9.450 | 9.155 | 29,681 |
| 2026-07-27 | 9.470 | 9.480 | 9.380 | 9.450 | 9.155 | 26,846 |
| 2026-07-24 | 9.430 | 9.450 | 9.390 | 9.450 | 9.155 | 16,664 |
| 2026-07-23 | 9.430 | 9.430 | 9.340 | 9.370 | 9.077 | 11,971 |
Page 1 of 12 · 707 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.1000 BRL |
| 2026-09-16 | 0.1000 BRL |
| 2026-08-17 | 0.1000 BRL |
| 2026-07-16 | 0.2200 BRL |
| 2026-06-16 | 0.1500 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 | 0.1500 BRL |
| 2025-12-16 | 0.1500 BRL |
| 2025-11-17 | 0.1500 BRL |
| 2025-10-16 | 0.1500 BRL |
| 2025-09-16 | 0.1100 BRL |
| 2025-08-18 | 0.1100 BRL |
| 2025-07-16 | 0.1100 BRL |
| 2025-06-16 | 0.1100 BRL |
| 2025-05-16 | 0.1100 BRL |
| 2025-04-16 | 0.1100 BRL |
| 2025-03-17 | 0.1100 BRL |
| 2025-02-17 | 0.1100 BRL |
| 2025-01-16 | 0.1150 BRL |
| 2024-12-16 | 0.1000 BRL |
| 2024-11-18 | 0.1000 BRL |
| 2024-10-16 | 0.1000 BRL |
| 2024-09-16 | 0.1000 BRL |
| 2024-08-16 | 0.1000 BRL |
| 2024-06-17 | 0.1100 BRL |
| 2024-05-16 | 0.1100 BRL |
| 2024-04-16 | 0.1040 BRL |
| 2024-03-18 | 0.1030 BRL |
| 2024-02-16 | 0.1249 BRL |
| 2024-01-16 | 0.1197 BRL |
| 2023-12-18 | 0.1200 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.