Suno Multiestrategia Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9.090 | 9.100 | 8.990 | 9.050 | 6.918 | 2,091 |
| 2025-02-10 | 9.010 | 9.130 | 8.950 | 9.090 | 6.949 | 2,957 |
| 2025-02-07 | 9.090 | 9.100 | 8.940 | 8.950 | 6.842 | 2,679 |
| 2025-02-06 | 8.900 | 9.190 | 8.800 | 9.000 | 6.880 | 8,446 |
| 2025-02-05 | 9.050 | 9.050 | 8.810 | 8.900 | 6.803 | 6,457 |
| 2025-02-04 | 8.870 | 9.150 | 8.860 | 9.040 | 6.910 | 3,823 |
| 2025-02-03 | 9.000 | 9.230 | 8.700 | 8.800 | 6.727 | 7,823 |
| 2025-01-31 | 9.220 | 9.230 | 8.700 | 8.700 | 6.651 | 33,739 |
| 2025-01-30 | 9.110 | 9.190 | 9.000 | 9.190 | 7.025 | 4,160 |
| 2025-01-29 | 9.160 | 9.180 | 9.010 | 9.010 | 6.888 | 2,070 |
| 2025-01-28 | 9.240 | 9.600 | 9.160 | 9.180 | 7.018 | 1,324 |
| 2025-01-27 | 9.340 | 9.560 | 9.180 | 9.220 | 7.048 | 4,690 |
| 2025-01-24 | 9.200 | 9.350 | 9.160 | 9.250 | 7.071 | 4,379 |
| 2025-01-23 | 9.200 | 9.380 | 9.140 | 9.150 | 6.995 | 2,185 |
| 2025-01-22 | 9.280 | 9.390 | 9.140 | 9.280 | 7.094 | 1,906 |
| 2025-01-21 | 9.400 | 9.400 | 9.140 | 9.280 | 7.094 | 304 |
| 2025-01-20 | 9.300 | 9.300 | 9.090 | 9.300 | 7.109 | 3,586 |
| 2025-01-17 | 9.280 | 9.400 | 9.100 | 9.300 | 7.109 | 7,525 |
| 2025-01-16 | 9.460 | 9.660 | 9.250 | 9.270 | 7.086 | 5,453 |
| 2025-01-15 | 9.390 | 9.600 | 9.380 | 9.390 | 7.090 | 4,877 |
| 2025-01-14 | 9.310 | 9.560 | 9.240 | 9.390 | 7.090 | 1,121 |
| 2025-01-13 | 9.360 | 9.560 | 9.210 | 9.260 | 6.992 | 2,973 |
| 2025-01-10 | 9.370 | 9.370 | 9.250 | 9.260 | 6.992 | 2,391 |
| 2025-01-09 | 9.210 | 9.400 | 9.210 | 9.310 | 7.030 | 1,162 |
| 2025-01-08 | 9.350 | 9.480 | 9.170 | 9.380 | 7.083 | 2,427 |
| 2025-01-07 | 9.480 | 9.480 | 9.300 | 9.300 | 7.022 | 2,973 |
| 2025-01-06 | 9.480 | 9.500 | 9.300 | 9.410 | 7.105 | 3,504 |
| 2025-01-03 | 9.600 | 9.700 | 9.160 | 9.680 | 7.309 | 4,734 |
| 2025-01-02 | 9.310 | 9.700 | 9.310 | 9.600 | 7.249 | 433 |
| 2024-12-30 | 9.260 | 9.690 | 9.100 | 9.500 | 7.173 | 4,841 |
| 2024-12-27 | 9.300 | 9.490 | 9.210 | 9.450 | 7.135 | 1,126 |
| 2024-12-26 | 9.370 | 9.600 | 9.030 | 9.490 | 7.166 | 4,911 |
| 2024-12-23 | 8.880 | 9.370 | 8.820 | 9.020 | 6.811 | 2,768 |
| 2024-12-20 | 8.960 | 9.300 | 8.940 | 9.000 | 6.796 | 2,316 |
| 2024-12-19 | 9.380 | 9.380 | 8.960 | 8.960 | 6.765 | 1,750 |
| 2024-12-18 | 9.190 | 9.280 | 9.000 | 9.280 | 7.007 | 827 |
| 2024-12-17 | 9.480 | 9.480 | 8.910 | 9.200 | 6.947 | 7,216 |
| 2024-12-16 | 9.510 | 9.720 | 9.200 | 9.480 | 7.158 | 1,708 |
| 2024-12-13 | 9.390 | 9.880 | 9.390 | 9.710 | 7.256 | 8,913 |
| 2024-12-12 | 9.110 | 9.550 | 9.030 | 9.390 | 7.017 | 2,263 |
| 2024-12-11 | 9.310 | 9.610 | 9.000 | 9.300 | 6.950 | 5,058 |
| 2024-12-10 | 9.790 | 9.790 | 9.100 | 9.210 | 6.883 | 11,754 |
| 2024-12-09 | 9.270 | 9.850 | 9.200 | 9.400 | 7.025 | 2,950 |
| 2024-12-06 | 9.560 | 9.850 | 9.450 | 9.450 | 7.062 | 2,932 |
| 2024-12-05 | 9.390 | 9.400 | 9.340 | 9.390 | 7.017 | 1,213 |
| 2024-12-04 | 9.290 | 9.500 | 9.190 | 9.390 | 7.017 | 1,795 |
| 2024-12-03 | 9.550 | 9.550 | 9.310 | 9.350 | 6.987 | 3,288 |
| 2024-12-02 | 9.470 | 9.550 | 9.260 | 9.550 | 7.137 | 2,419 |
| 2024-11-29 | 9.470 | 9.490 | 9.220 | 9.470 | 7.077 | 9,207 |
| 2024-11-28 | 9.470 | 9.470 | 9.130 | 9.360 | 6.995 | 3,845 |
| 2024-11-27 | 9.390 | 9.480 | 9.200 | 9.410 | 7.032 | 2,665 |
| 2024-11-26 | 9.460 | 9.490 | 9.190 | 9.220 | 6.890 | 2,712 |
| 2024-11-25 | 9.300 | 9.420 | 9.100 | 9.360 | 6.995 | 6,400 |
| 2024-11-22 | 9.180 | 9.400 | 9.180 | 9.380 | 7.010 | 1,245 |
| 2024-11-21 | 9.100 | 9.260 | 9.100 | 9.260 | 6.920 | 3,717 |
| 2024-11-19 | 9.100 | 9.300 | 9.100 | 9.180 | 6.860 | 5,593 |
| 2024-11-18 | 9.020 | 9.510 | 9.020 | 9.290 | 6.942 | 4,281 |
| 2024-11-14 | 9.450 | 9.640 | 9.100 | 9.620 | 7.114 | 4,521 |
| 2024-11-13 | 9.390 | 9.450 | 9.360 | 9.450 | 6.989 | 2,090 |
| 2024-11-12 | 9.490 | 9.490 | 9.100 | 9.390 | 6.944 | 1,181 |
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.