Suno Multiestrategia Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 10.010 | 10.010 | 9.960 | 10.000 | 6.862 | 6,831 |
| 2024-02-27 | 10.050 | 10.100 | 9.950 | 10.000 | 6.862 | 14,375 |
| 2024-02-26 | 10.020 | 10.200 | 9.810 | 10.020 | 6.876 | 28,923 |
| 2024-02-23 | 10.020 | 10.240 | 9.970 | 10.020 | 6.876 | 39,811 |
| 2024-02-22 | 10.030 | 10.250 | 9.950 | 10.030 | 6.883 | 27,333 |
| 2024-02-21 | 10.010 | 10.180 | 10.000 | 10.020 | 6.876 | 11,388 |
| 2024-02-20 | 10.350 | 10.350 | 10.000 | 10.000 | 6.862 | 4,374 |
| 2024-02-19 | 10.200 | 10.310 | 10.180 | 10.310 | 7.075 | 598 |
| 2024-02-16 | 10.260 | 10.380 | 10.000 | 10.190 | 6.993 | 1,743 |
| 2024-02-15 | 10.390 | 10.790 | 10.160 | 10.380 | 7.037 | 14,063 |
| 2024-02-14 | 10.120 | 10.450 | 10.120 | 10.390 | 7.044 | 3,631 |
| 2024-02-09 | 10.250 | 10.320 | 10.120 | 10.120 | 6.861 | 1,559 |
| 2024-02-08 | 10.240 | 10.240 | 10.150 | 10.230 | 6.936 | 1,593 |
| 2024-02-07 | 10.350 | 10.400 | 10.150 | 10.340 | 7.010 | 15,800 |
| 2024-02-06 | 10.150 | 10.380 | 10.150 | 10.360 | 7.024 | 3,591 |
| 2024-02-05 | 10.250 | 10.260 | 9.970 | 10.200 | 6.915 | 12,232 |
| 2024-02-02 | 10.150 | 10.190 | 10.150 | 10.180 | 6.902 | 6,057 |
| 2024-02-01 | 10.200 | 10.390 | 10.100 | 10.150 | 6.881 | 12,323 |
| 2024-01-31 | 10.350 | 10.390 | 10.180 | 10.300 | 6.983 | 3,119 |
| 2024-01-30 | 10.300 | 10.340 | 10.180 | 10.200 | 6.915 | 1,870 |
| 2024-01-29 | 10.390 | 10.390 | 10.200 | 10.200 | 6.915 | 3,856 |
| 2024-01-26 | 10.450 | 10.450 | 10.340 | 10.400 | 7.051 | 3,734 |
| 2024-01-25 | 10.500 | 10.500 | 10.390 | 10.420 | 7.065 | 3,826 |
| 2024-01-24 | 10.350 | 10.460 | 10.350 | 10.390 | 7.044 | 1,914 |
| 2024-01-23 | 10.300 | 10.460 | 10.300 | 10.420 | 7.065 | 1,298 |
| 2024-01-22 | 10.500 | 10.580 | 10.200 | 10.340 | 7.010 | 3,529 |
| 2024-01-19 | 10.440 | 10.580 | 10.160 | 10.500 | 7.119 | 891 |
| 2024-01-18 | 10.580 | 10.580 | 10.300 | 10.430 | 7.071 | 2,452 |
| 2024-01-17 | 10.380 | 10.580 | 10.380 | 10.550 | 7.153 | 3,274 |
| 2024-01-16 | 10.600 | 10.600 | 10.300 | 10.300 | 6.983 | 3,040 |
| 2024-01-15 | 10.550 | 10.700 | 10.200 | 10.600 | 7.105 | 5,957 |
| 2024-01-12 | 10.480 | 10.750 | 10.050 | 10.080 | 6.757 | 15,413 |
| 2024-01-11 | 10.480 | 10.800 | 10.010 | 10.400 | 6.971 | 7,124 |
| 2024-01-10 | 10.480 | 10.490 | 10.180 | 10.480 | 7.025 | 13,205 |
| 2024-01-09 | 10.490 | 10.490 | 10.400 | 10.400 | 6.971 | 381 |
| 2024-01-08 | 10.490 | 10.490 | 10.330 | 10.330 | 6.924 | 709 |
| 2024-01-05 | 10.310 | 10.590 | 10.150 | 10.300 | 6.904 | 3,178 |
| 2024-01-04 | 10.500 | 10.750 | 10.300 | 10.300 | 6.904 | 10,641 |
| 2024-01-03 | 10.500 | 10.890 | 10.020 | 10.020 | 6.717 | 7,128 |
| 2024-01-02 | 11.980 | 11.980 | 10.120 | 10.120 | 6.784 | 14,982 |
| 2023-12-28 | 11.980 | 11.990 | 10.840 | 11.990 | 8.037 | 1,183 |
| 2023-12-27 | 11.990 | 11.990 | 10.880 | 11.990 | 8.037 | 813 |
| 2023-12-26 | 11.140 | 11.990 | 10.760 | 11.780 | 7.896 | 2,762 |
| 2023-12-22 | 11.190 | 11.190 | 10.600 | 11.000 | 7.374 | 598 |
| 2023-12-21 | 11.070 | 11.070 | 10.110 | 10.300 | 6.904 | 3,751 |
| 2023-12-20 | 12.000 | 12.000 | 10.610 | 11.070 | 7.420 | 2,209 |
| 2023-12-19 | 12.260 | 12.500 | 11.000 | 12.000 | 8.044 | 1,821 |
| 2023-12-18 | 12.000 | 12.410 | 11.000 | 11.000 | 7.374 | 6,355 |
← NewerPage 12 of 12 · 708 trading days
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.