Suno Multiestrategia Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	9.670	9.680	9.620	9.680	6.861	7,460
2024-05-23	9.680	9.680	9.560	9.660	6.847	4,240
2024-05-22	9.700	9.700	9.500	9.690	6.868	12,731
2024-05-21	9.700	9.700	9.650	9.700	6.875	781
2024-05-20	9.710	9.710	9.640	9.700	6.875	10,712
2024-05-17	9.720	9.720	9.650	9.680	6.861	5,121
2024-05-16	9.720	9.730	9.600	9.690	6.868	4,400
2024-05-15	9.750	9.770	9.700	9.700	6.797	32,927
2024-05-14	9.730	9.730	9.720	9.720	6.811	3,493
2024-05-13	9.730	9.730	9.700	9.720	6.811	3,301
2024-05-10	9.700	9.700	9.640	9.700	6.797	5,904
2024-05-09	9.700	9.700	9.650	9.680	6.783	2,865
2024-05-08	9.690	9.710	9.660	9.700	6.797	4,285
2024-05-07	9.690	9.690	9.640	9.670	6.776	2,652
2024-05-06	9.700	9.700	9.670	9.690	6.790	7,888
2024-05-03	9.700	9.700	9.650	9.700	6.797	6,033
2024-05-02	9.660	9.700	9.600	9.690	6.790	8,838
2024-04-30	9.650	9.700	9.630	9.660	6.769	4,300
2024-04-29	9.710	9.710	9.610	9.640	6.755	3,813
2024-04-26	9.690	9.700	9.650	9.690	6.790	3,470
2024-04-25	9.700	9.700	9.670	9.690	6.790	3,798
2024-04-24	9.700	9.710	9.660	9.710	6.804	4,412
2024-04-23	9.700	9.740	9.680	9.700	6.797	2,784
2024-04-22	9.760	9.760	9.600	9.730	6.818	5,913
2024-04-19	9.730	9.740	9.660	9.700	6.797	5,086
2024-04-18	9.800	9.800	9.700	9.730	6.818	3,862
2024-04-17	9.770	9.800	9.710	9.720	6.811	6,359
2024-04-16	9.850	9.850	9.770	9.800	6.868	4,498
2024-04-15	9.890	9.900	9.820	9.890	6.858	19,226
2024-04-12	9.900	9.900	9.790	9.890	6.858	23,691
2024-04-11	9.890	9.900	9.850	9.900	6.865	6,231
2024-04-10	9.850	9.900	9.740	9.880	6.851	15,306
2024-04-09	9.910	9.910	9.800	9.900	6.865	13,624
2024-04-08	9.920	9.920	9.870	9.910	6.872	10,044
2024-04-05	9.950	9.950	9.850	9.920	6.879	5,970
2024-04-04	9.910	9.940	9.850	9.850	6.830	22,109
2024-04-03	9.870	9.930	9.800	9.910	6.872	13,670
2024-04-02	9.870	9.950	9.850	9.870	6.844	3,512
2024-04-01	9.960	9.960	9.850	9.850	6.830	17,543
2024-03-28	9.910	9.960	9.840	9.950	6.899	9,380
2024-03-27	9.940	9.960	9.890	9.900	6.865	4,568
2024-03-26	9.940	9.950	9.900	9.940	6.892	6,451
2024-03-25	9.950	9.950	9.550	9.940	6.892	14,531
2024-03-22	9.920	9.950	9.880	9.920	6.879	6,151
2024-03-21	9.890	9.960	9.870	9.890	6.858	8,064
2024-03-20	9.980	9.980	9.900	9.900	6.865	4,569
2024-03-19	9.950	10.100	9.890	9.900	6.865	11,159
2024-03-18	9.970	9.990	9.920	9.950	6.899	5,445
2024-03-15	10.000	10.050	9.900	9.970	6.842	27,112
2024-03-14	10.000	10.060	9.940	10.000	6.862	28,541
2024-03-13	10.000	10.000	9.940	10.000	6.862	22,038
2024-03-12	9.990	10.000	9.950	9.990	6.856	14,696
2024-03-11	9.990	10.100	9.890	9.990	6.856	32,432
2024-03-08	10.010	10.050	9.950	9.990	6.856	18,795
2024-03-07	9.990	10.100	9.980	10.020	6.876	10,408
2024-03-06	10.000	10.010	9.980	9.990	6.856	9,967
2024-03-05	9.940	10.030	9.940	10.000	6.862	12,775
2024-03-04	10.190	10.200	9.940	9.940	6.821	39,751
2024-03-01	10.010	10.100	9.950	10.100	6.931	15,982
2024-02-29	10.000	10.010	9.980	10.010	6.869	10,554

← NewerPage 11 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.