Suno Multiestrategia Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 9.490 | 9.680 | 9.480 | 9.480 | 7.510 | 2,027 |
| 2025-05-09 | 9.480 | 9.700 | 9.470 | 9.480 | 7.510 | 1,813 |
| 2025-05-08 | 9.670 | 9.670 | 9.390 | 9.450 | 7.486 | 2,291 |
| 2025-05-07 | 9.380 | 9.700 | 9.380 | 9.680 | 7.668 | 1,331 |
| 2025-05-06 | 9.600 | 9.660 | 9.360 | 9.380 | 7.431 | 1,982 |
| 2025-05-05 | 9.750 | 9.750 | 9.600 | 9.600 | 7.605 | 1,716 |
| 2025-05-02 | 9.720 | 9.750 | 9.670 | 9.700 | 7.684 | 2,106 |
| 2025-04-30 | 9.730 | 9.750 | 9.600 | 9.670 | 7.661 | 857 |
| 2025-04-29 | 9.630 | 9.650 | 9.380 | 9.640 | 7.637 | 1,757 |
| 2025-04-28 | 9.650 | 9.650 | 9.300 | 9.630 | 7.629 | 3,419 |
| 2025-04-25 | 9.420 | 9.600 | 9.420 | 9.600 | 7.605 | 1,697 |
| 2025-04-24 | 9.300 | 9.440 | 9.300 | 9.350 | 7.407 | 2,811 |
| 2025-04-23 | 9.380 | 9.580 | 9.320 | 9.320 | 7.383 | 1,337 |
| 2025-04-22 | 9.410 | 9.590 | 9.270 | 9.280 | 7.352 | 3,316 |
| 2025-04-17 | 9.520 | 9.520 | 9.270 | 9.310 | 7.375 | 2,902 |
| 2025-04-16 | 9.550 | 9.680 | 9.100 | 9.520 | 7.542 | 3,675 |
| 2025-04-15 | 9.750 | 9.830 | 9.510 | 9.750 | 7.637 | 17,441 |
| 2025-04-14 | 9.610 | 9.750 | 9.350 | 9.750 | 7.637 | 4,596 |
| 2025-04-11 | 9.610 | 9.620 | 9.220 | 9.620 | 7.535 | 5,946 |
| 2025-04-10 | 9.600 | 9.620 | 9.140 | 9.620 | 7.535 | 3,449 |
| 2025-04-09 | 9.360 | 9.450 | 9.070 | 9.420 | 7.378 | 3,266 |
| 2025-04-08 | 9.430 | 9.590 | 9.380 | 9.380 | 7.347 | 3,680 |
| 2025-04-07 | 9.590 | 9.590 | 9.380 | 9.410 | 7.370 | 1,806 |
| 2025-04-04 | 9.300 | 9.590 | 9.300 | 9.500 | 7.441 | 4,561 |
| 2025-04-03 | 9.610 | 9.610 | 9.300 | 9.400 | 7.363 | 2,281 |
| 2025-04-02 | 9.580 | 9.620 | 9.500 | 9.530 | 7.464 | 3,289 |
| 2025-04-01 | 9.210 | 9.610 | 9.210 | 9.510 | 7.449 | 2,543 |
| 2025-03-31 | 9.480 | 9.480 | 9.370 | 9.400 | 7.363 | 712 |
| 2025-03-28 | 9.400 | 9.480 | 9.380 | 9.400 | 7.363 | 2,959 |
| 2025-03-27 | 9.480 | 9.480 | 8.950 | 9.400 | 7.363 | 4,091 |
| 2025-03-26 | 9.390 | 9.400 | 9.250 | 9.400 | 7.363 | 3,605 |
| 2025-03-25 | 9.260 | 9.390 | 9.140 | 9.370 | 7.339 | 3,601 |
| 2025-03-24 | 9.130 | 9.280 | 9.130 | 9.250 | 7.245 | 1,943 |
| 2025-03-21 | 9.020 | 9.370 | 9.020 | 9.130 | 7.151 | 4,675 |
| 2025-03-20 | 9.030 | 9.380 | 8.950 | 9.020 | 7.065 | 3,730 |
| 2025-03-19 | 9.080 | 9.080 | 8.970 | 8.970 | 7.026 | 3,221 |
| 2025-03-18 | 9.040 | 9.920 | 8.980 | 9.010 | 7.057 | 5,361 |
| 2025-03-17 | 9.090 | 9.090 | 9.000 | 9.030 | 7.073 | 2,565 |
| 2025-03-14 | 9.040 | 9.110 | 9.000 | 9.110 | 7.049 | 10,593 |
| 2025-03-13 | 9.060 | 9.100 | 8.950 | 9.040 | 6.995 | 6,360 |
| 2025-03-12 | 9.050 | 9.080 | 8.950 | 8.950 | 6.926 | 3,152 |
| 2025-03-11 | 8.990 | 9.050 | 8.960 | 9.000 | 6.964 | 1,852 |
| 2025-03-10 | 8.960 | 8.990 | 8.890 | 8.960 | 6.933 | 6,358 |
| 2025-03-07 | 8.940 | 8.940 | 8.890 | 8.900 | 6.887 | 5,496 |
| 2025-03-06 | 8.960 | 8.960 | 8.880 | 8.880 | 6.871 | 3,954 |
| 2025-03-05 | 8.850 | 8.960 | 8.800 | 8.960 | 6.933 | 3,739 |
| 2025-02-28 | 8.800 | 8.940 | 8.800 | 8.800 | 6.809 | 5,949 |
| 2025-02-27 | 8.920 | 8.920 | 8.800 | 8.800 | 6.809 | 4,094 |
| 2025-02-26 | 8.900 | 8.940 | 8.810 | 8.820 | 6.825 | 4,215 |
| 2025-02-25 | 8.910 | 8.950 | 8.810 | 8.890 | 6.879 | 8,182 |
| 2025-02-24 | 8.900 | 8.980 | 8.820 | 8.830 | 6.833 | 1,662 |
| 2025-02-21 | 8.860 | 8.990 | 8.780 | 8.780 | 6.794 | 2,200 |
| 2025-02-20 | 8.770 | 8.970 | 8.770 | 8.850 | 6.848 | 2,377 |
| 2025-02-19 | 8.970 | 9.030 | 8.770 | 8.780 | 6.794 | 4,793 |
| 2025-02-18 | 8.970 | 8.970 | 8.800 | 8.900 | 6.887 | 2,208 |
| 2025-02-17 | 9.090 | 9.090 | 9.090 | 9.090 | 7.034 | 0 |
| 2025-02-14 | 9.190 | 9.190 | 8.950 | 9.090 | 6.949 | 14,134 |
| 2025-02-13 | 9.110 | 9.110 | 8.940 | 8.950 | 6.842 | 4,447 |
| 2025-02-12 | 9.060 | 9.080 | 8.970 | 9.040 | 6.910 | 1,756 |
| 2025-02-11 | 9.090 | 9.100 | 8.990 | 9.050 | 6.918 | 2,091 |
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.