Suno Multiestrategia Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	9.690	9.690	9.440	9.600	6.954	5,800
2024-08-16	9.600	9.630	9.530	9.620	6.969	2,682
2024-08-15	9.720	9.720	9.680	9.700	6.954	18,609
2024-08-14	9.750	9.750	9.700	9.750	6.990	4,540
2024-08-13	9.750	9.750	9.630	9.730	6.976	4,619
2024-08-12	9.600	9.750	9.600	9.730	6.976	5,204
2024-08-09	9.710	9.720	9.600	9.670	6.933	3,390
2024-08-08	9.710	9.710	9.650	9.650	6.919	974
2024-08-07	9.720	9.720	9.590	9.660	6.926	1,675
2024-08-06	9.710	9.720	9.660	9.720	6.969	1,565
2024-08-05	9.680	9.720	9.550	9.700	6.954	4,726
2024-08-02	9.720	9.720	9.680	9.680	6.940	1,814
2024-08-01	9.720	9.720	9.650	9.680	6.940	1,293
2024-07-31	9.720	9.720	9.690	9.720	6.969	2,136
2024-07-30	9.720	9.730	9.520	9.680	6.940	3,896
2024-07-29	9.680	9.720	9.510	9.600	6.883	3,490
2024-07-26	9.700	9.700	9.600	9.680	6.940	5,711
2024-07-25	9.700	9.700	9.650	9.660	6.926	2,563
2024-07-24	9.650	9.660	9.580	9.650	6.919	1,824
2024-07-23	9.600	9.650	9.600	9.650	6.919	3,698
2024-07-22	9.640	9.640	9.570	9.640	6.911	1,540
2024-07-19	9.650	9.680	9.600	9.620	6.897	1,046
2024-07-18	9.590	9.640	9.560	9.640	6.911	925
2024-07-17	9.660	9.680	9.500	9.530	6.832	5,456
2024-07-16	9.540	9.730	9.540	9.670	6.933	3,119
2024-07-15	9.770	9.800	9.590	9.710	6.962	13,478
2024-07-12	9.750	9.820	9.640	9.640	6.911	14,607
2024-07-11	9.690	9.830	9.680	9.750	6.990	5,845
2024-07-10	9.730	9.730	9.500	9.700	6.954	10,127
2024-07-09	9.690	9.750	9.650	9.740	6.983	4,723
2024-07-08	9.310	9.800	9.310	9.710	6.962	10,292
2024-07-05	9.680	9.680	9.110	9.110	6.531	16,152
2024-07-04	9.660	9.700	9.630	9.680	6.940	4,325
2024-07-03	9.670	9.700	9.630	9.680	6.940	5,711
2024-07-02	9.690	9.700	9.510	9.650	6.919	4,932
2024-07-01	9.700	9.700	9.600	9.690	6.947	4,342
2024-06-28	9.620	9.810	9.600	9.700	6.954	7,700
2024-06-27	9.550	9.650	9.550	9.600	6.883	4,368
2024-06-26	9.640	9.650	9.590	9.600	6.883	7,289
2024-06-25	9.540	9.640	9.540	9.610	6.890	8,003
2024-06-24	9.510	9.670	9.500	9.550	6.847	3,766
2024-06-21	9.560	9.660	9.490	9.500	6.811	7,556
2024-06-20	9.580	9.600	9.490	9.560	6.854	6,275
2024-06-19	9.550	9.650	9.450	9.580	6.868	3,892
2024-06-18	9.600	9.650	9.490	9.500	6.811	22,166
2024-06-17	9.690	9.690	9.580	9.590	6.876	4,835
2024-06-14	9.690	9.740	9.660	9.690	6.868	40,023
2024-06-13	9.650	9.670	9.630	9.660	6.847	7,715
2024-06-12	9.700	9.700	9.640	9.650	6.840	3,834
2024-06-11	9.690	9.690	9.650	9.690	6.868	6,281
2024-06-10	9.600	9.690	9.570	9.690	6.868	8,701
2024-06-07	9.690	9.690	9.640	9.690	6.868	4,886
2024-06-06	9.690	9.690	9.600	9.690	6.868	4,272
2024-06-05	9.700	9.700	9.660	9.690	6.868	4,130
2024-06-04	9.750	9.750	9.600	9.680	6.861	6,226
2024-06-03	9.680	9.680	9.630	9.680	6.861	2,570
2024-05-31	9.670	9.670	9.640	9.670	6.854	2,978
2024-05-29	9.650	9.670	9.600	9.670	6.854	5,551
2024-05-28	9.670	9.690	9.500	9.650	6.840	29,026
2024-05-27	9.690	9.690	9.500	9.650	6.840	20,320

← NewerPage 10 of 12 · 708 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.