Suno Multiestrategia Fundo De Investimento Imobiliario historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 9.220 | 9.490 | 9.050 | 9.390 | 6.944 | 11,460 |
| 2024-11-08 | 9.200 | 9.250 | 9.200 | 9.240 | 6.833 | 2,432 |
| 2024-11-07 | 9.210 | 9.210 | 9.000 | 9.160 | 6.774 | 3,185 |
| 2024-11-06 | 9.200 | 9.200 | 9.020 | 9.150 | 6.767 | 2,203 |
| 2024-11-05 | 9.210 | 9.210 | 8.750 | 9.150 | 6.767 | 10,386 |
| 2024-11-04 | 9.620 | 9.650 | 8.860 | 9.200 | 6.804 | 16,090 |
| 2024-11-01 | 9.330 | 9.560 | 9.170 | 9.520 | 7.040 | 5,004 |
| 2024-10-31 | 9.420 | 9.420 | 9.140 | 9.150 | 6.767 | 2,129 |
| 2024-10-30 | 9.140 | 9.350 | 9.090 | 9.280 | 6.863 | 6,662 |
| 2024-10-29 | 9.570 | 9.620 | 8.850 | 8.990 | 6.648 | 15,555 |
| 2024-10-28 | 9.540 | 9.550 | 9.400 | 9.410 | 6.959 | 1,366 |
| 2024-10-25 | 9.540 | 9.590 | 9.450 | 9.470 | 7.003 | 1,586 |
| 2024-10-24 | 9.510 | 9.550 | 9.300 | 9.440 | 6.981 | 791 |
| 2024-10-23 | 9.520 | 9.600 | 9.360 | 9.520 | 7.040 | 2,334 |
| 2024-10-22 | 9.550 | 9.580 | 9.320 | 9.520 | 7.040 | 526 |
| 2024-10-21 | 9.400 | 9.590 | 9.280 | 9.470 | 7.003 | 2,503 |
| 2024-10-18 | 9.500 | 9.540 | 9.270 | 9.300 | 6.878 | 6,290 |
| 2024-10-17 | 9.600 | 9.600 | 9.260 | 9.400 | 6.952 | 5,691 |
| 2024-10-16 | 9.530 | 9.850 | 9.530 | 9.600 | 7.099 | 2,599 |
| 2024-10-15 | 9.510 | 9.750 | 9.510 | 9.730 | 7.122 | 10,754 |
| 2024-10-14 | 9.480 | 9.660 | 9.480 | 9.650 | 7.063 | 1,536 |
| 2024-10-11 | 9.670 | 9.670 | 9.480 | 9.480 | 6.939 | 3,817 |
| 2024-10-10 | 9.310 | 9.600 | 9.310 | 9.580 | 7.012 | 2,131 |
| 2024-10-09 | 9.500 | 9.600 | 9.500 | 9.500 | 6.953 | 1,150 |
| 2024-10-08 | 9.690 | 9.690 | 9.550 | 9.600 | 7.027 | 4,995 |
| 2024-10-07 | 9.700 | 9.720 | 9.610 | 9.710 | 7.107 | 4,943 |
| 2024-10-04 | 9.720 | 9.720 | 9.490 | 9.700 | 7.100 | 4,370 |
| 2024-10-03 | 9.650 | 9.750 | 9.200 | 9.600 | 7.027 | 11,714 |
| 2024-10-02 | 9.730 | 9.740 | 9.580 | 9.740 | 7.129 | 1,951 |
| 2024-10-01 | 9.730 | 9.730 | 9.600 | 9.730 | 7.122 | 1,827 |
| 2024-09-30 | 9.730 | 9.730 | 9.530 | 9.600 | 7.027 | 1,621 |
| 2024-09-27 | 9.740 | 9.750 | 9.600 | 9.650 | 7.063 | 3,894 |
| 2024-09-26 | 9.750 | 9.750 | 9.600 | 9.600 | 7.027 | 2,523 |
| 2024-09-25 | 9.680 | 9.750 | 9.480 | 9.740 | 7.129 | 5,736 |
| 2024-09-24 | 9.550 | 9.750 | 9.500 | 9.680 | 7.085 | 3,146 |
| 2024-09-23 | 9.520 | 9.550 | 9.470 | 9.490 | 6.946 | 3,023 |
| 2024-09-20 | 9.400 | 9.680 | 9.400 | 9.550 | 6.990 | 1,966 |
| 2024-09-19 | 9.550 | 9.550 | 9.530 | 9.550 | 6.990 | 1,083 |
| 2024-09-18 | 9.550 | 9.550 | 9.500 | 9.540 | 6.983 | 1,868 |
| 2024-09-17 | 9.690 | 9.690 | 9.550 | 9.550 | 6.990 | 2,410 |
| 2024-09-16 | 9.750 | 9.750 | 9.570 | 9.600 | 7.027 | 2,255 |
| 2024-09-13 | 9.750 | 9.750 | 9.730 | 9.740 | 7.056 | 10,517 |
| 2024-09-12 | 9.730 | 9.750 | 9.690 | 9.740 | 7.056 | 7,243 |
| 2024-09-11 | 9.730 | 9.750 | 9.670 | 9.730 | 7.049 | 4,183 |
| 2024-09-10 | 9.740 | 9.750 | 9.410 | 9.730 | 7.049 | 14,663 |
| 2024-09-09 | 9.750 | 9.750 | 9.640 | 9.720 | 7.041 | 8,544 |
| 2024-09-06 | 9.750 | 9.750 | 9.710 | 9.720 | 7.041 | 2,590 |
| 2024-09-05 | 9.700 | 9.700 | 9.600 | 9.700 | 7.027 | 1,296 |
| 2024-09-04 | 9.700 | 9.700 | 9.650 | 9.680 | 7.012 | 1,255 |
| 2024-09-03 | 9.690 | 9.710 | 9.600 | 9.620 | 6.969 | 3,597 |
| 2024-09-02 | 9.650 | 9.680 | 9.640 | 9.680 | 7.012 | 3,815 |
| 2024-08-30 | 9.650 | 9.660 | 9.620 | 9.650 | 6.991 | 3,514 |
| 2024-08-29 | 9.610 | 9.650 | 9.550 | 9.620 | 6.969 | 3,050 |
| 2024-08-28 | 9.670 | 9.670 | 9.260 | 9.610 | 6.962 | 12,777 |
| 2024-08-27 | 9.670 | 9.670 | 9.570 | 9.620 | 6.969 | 4,266 |
| 2024-08-26 | 9.670 | 9.690 | 9.590 | 9.600 | 6.954 | 4,184 |
| 2024-08-23 | 9.570 | 9.690 | 9.570 | 9.670 | 7.005 | 3,577 |
| 2024-08-22 | 9.680 | 9.690 | 9.650 | 9.680 | 7.012 | 871 |
| 2024-08-21 | 9.630 | 9.680 | 9.590 | 9.680 | 7.012 | 2,633 |
| 2024-08-20 | 9.580 | 9.640 | 9.570 | 9.630 | 6.976 | 2,556 |
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.