Suno Multiestrategia Fundo De Investimento Imobiliario historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	9.400	9.500	9.300	9.380	7.995	9,267
2025-10-27	9.380	9.550	9.260	9.300	7.927	14,974
2025-10-24	9.350	9.350	9.270	9.330	7.952	6,450
2025-10-23	9.470	9.470	9.270	9.350	7.969	1,940
2025-10-22	9.350	9.570	9.290	9.290	7.918	8,529
2025-10-21	9.390	9.570	9.260	9.290	7.918	11,536
2025-10-20	9.480	9.730	9.260	9.260	7.892	26,685
2025-10-17	9.370	9.560	9.370	9.380	7.995	1,438
2025-10-16	9.640	9.920	9.350	9.350	7.969	71,247
2025-10-15	9.700	9.720	9.450	9.700	8.140	26,810
2025-10-14	9.610	9.730	9.510	9.700	8.140	3,156
2025-10-13	9.740	9.780	9.480	9.480	7.955	4,599
2025-10-10	9.570	9.750	9.530	9.750	8.182	3,025
2025-10-09	9.510	9.590	9.500	9.500	7.972	3,371
2025-10-08	9.510	9.600	9.510	9.510	7.980	3,927
2025-10-07	9.580	9.600	9.530	9.530	7.997	1,551
2025-10-06	9.580	9.580	9.500	9.560	8.022	2,159
2025-10-03	9.570	9.580	9.510	9.560	8.022	1,973
2025-10-02	9.550	9.580	9.540	9.580	8.039	4,410
2025-10-01	9.490	9.580	9.460	9.540	8.005	1,222
2025-09-30	9.530	9.560	9.460	9.510	7.980	1,957
2025-09-29	9.530	9.580	9.400	9.530	7.997	1,809
2025-09-26	9.460	9.640	9.300	9.430	7.913	6,568
2025-09-25	9.570	9.800	9.520	9.610	8.064	5,489
2025-09-24	9.500	9.590	9.480	9.540	8.005	1,873
2025-09-23	9.480	9.590	9.480	9.500	7.972	1,242
2025-09-22	9.540	9.550	9.490	9.530	7.997	2,754
2025-09-19	9.500	9.540	9.490	9.540	8.005	3,271
2025-09-18	9.580	9.580	9.510	9.530	7.997	501
2025-09-17	9.490	9.840	9.400	9.550	8.014	1,969
2025-09-16	9.480	9.550	9.450	9.450	7.930	2,188
2025-09-15	9.580	9.590	9.500	9.580	7.947	6,230
2025-09-12	9.580	9.580	9.530	9.580	7.947	5,266
2025-09-11	9.540	9.590	9.530	9.580	7.947	3,241
2025-09-10	9.580	9.590	9.460	9.540	7.913	6,032
2025-09-09	9.580	9.580	9.450	9.550	7.922	3,914
2025-09-08	9.580	9.580	9.520	9.570	7.938	2,224
2025-09-05	9.570	9.580	9.400	9.580	7.947	2,612
2025-09-04	9.540	9.540	9.470	9.510	7.889	1,959
2025-09-03	9.450	9.580	9.450	9.490	7.872	3,005
2025-09-02	9.450	9.580	9.450	9.530	7.905	1,371
2025-09-01	9.430	9.580	9.430	9.580	7.947	11,856
2025-08-29	9.540	9.580	9.430	9.490	7.872	3,050
2025-08-28	9.570	9.570	9.470	9.520	7.897	1,252
2025-08-27	9.480	9.580	9.460	9.520	7.897	3,679
2025-08-26	9.580	9.580	9.380	9.480	7.864	2,445
2025-08-25	9.580	9.580	9.250	9.490	7.872	5,123
2025-08-22	9.570	9.580	9.400	9.530	7.905	1,546
2025-08-21	9.570	9.580	9.400	9.550	7.922	890
2025-08-20	9.500	9.580	9.150	9.490	7.872	4,825
2025-08-19	9.490	9.570	9.480	9.540	7.913	700
2025-08-18	9.550	9.680	9.480	9.490	7.872	3,081
2025-08-15	9.580	9.580	9.420	9.580	7.855	7,268
2025-08-14	9.600	9.600	9.460	9.580	7.855	13,396
2025-08-13	9.600	9.600	9.220	9.600	7.872	14,275
2025-08-12	9.590	9.600	9.110	9.600	7.872	13,063
2025-08-11	9.580	9.600	9.320	9.590	7.864	3,222
2025-08-08	9.470	9.580	9.420	9.580	7.855	1,615
2025-08-07	9.440	9.450	9.430	9.450	7.749	1,668
2025-08-06	9.600	9.600	9.020	9.430	7.732	8,023

← NewerPage 5 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.