Suno Agro - Fiagro-Imobiliario (BVMF:SNAG11)
Brazil · Delayed Price · Currency is BRL 9.51
+0.02 (0.21%)
At close: Oct 17, 2025
BVMF:SNAG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 9.65 | 9.70 | 9.64 | 9.67 | 9.67 | 0.10% | 140,620 |
| Nov 3, 2025 | 9.65 | 9.68 | 9.62 | 9.66 | 9.66 | 0.42% | 142,238 |
| Oct 31, 2025 | 9.58 | 9.62 | 9.55 | 9.62 | 9.62 | 0.73% | 100,126 |
| Oct 30, 2025 | 9.57 | 9.58 | 9.55 | 9.55 | 9.55 | -0.21% | 114,315 |
| Oct 29, 2025 | 9.55 | 9.58 | 9.54 | 9.57 | 9.57 | 0.31% | 122,761 |
| Oct 28, 2025 | 9.54 | 9.56 | 9.53 | 9.54 | 9.54 | - | 126,768 |
| Oct 27, 2025 | 9.51 | 9.54 | 9.49 | 9.54 | 9.54 | 0.42% | 114,877 |
| Oct 24, 2025 | 9.51 | 9.51 | 9.49 | 9.50 | 9.50 | -0.11% | 145,889 |
| Oct 23, 2025 | 9.50 | 9.51 | 9.49 | 9.51 | 9.51 | 0.21% | 79,510 |
| Oct 22, 2025 | 9.52 | 9.52 | 9.48 | 9.49 | 9.49 | -0.32% | 109,424 |
| Oct 21, 2025 | 9.52 | 9.52 | 9.50 | 9.52 | 9.52 | - | 93,432 |
| Oct 20, 2025 | 9.52 | 9.52 | 9.49 | 9.52 | 9.52 | 0.11% | 127,347 |
| Oct 17, 2025 | 9.51 | 9.51 | 9.48 | 9.51 | 9.51 | 0.21% | 149,165 |
| Oct 16, 2025 | 9.54 | 9.54 | 9.47 | 9.49 | 9.49 | -1.56% | 220,272 |
| Oct 15, 2025 | 9.64 | 9.65 | 9.58 | 9.64 | 9.52 | 0.31% | - |
| Oct 14, 2025 | 9.61 | 9.64 | 9.58 | 9.61 | 9.49 | 0.10% | 295,812 |
| Oct 13, 2025 | 9.60 | 9.61 | 9.55 | 9.60 | 9.48 | - | 294,564 |
| Oct 10, 2025 | 9.60 | 9.60 | 9.54 | 9.60 | 9.48 | 0.10% | 274,361 |
| Oct 9, 2025 | 9.62 | 9.62 | 9.54 | 9.59 | 9.59 | 0.10% | 264,045 |
| Oct 8, 2025 | 9.58 | 9.61 | 9.57 | 9.58 | 9.58 | 0.10% | 147,187 |
| Oct 7, 2025 | 9.61 | 9.62 | 9.57 | 9.57 | 9.57 | -0.31% | 162,056 |
| Oct 6, 2025 | 9.59 | 9.63 | 9.56 | 9.60 | 9.60 | 0.21% | 168,211 |
| Oct 3, 2025 | 9.57 | 9.59 | 9.54 | 9.58 | 9.58 | - | 148,150 |
| Oct 2, 2025 | 9.56 | 9.58 | 9.53 | 9.58 | 9.58 | 0.42% | 151,455 |
| Oct 1, 2025 | 9.55 | 9.56 | 9.52 | 9.54 | 9.54 | - | 174,407 |
| Sep 30, 2025 | 9.55 | 9.55 | 9.52 | 9.54 | 9.54 | -0.10% | 164,971 |
| Sep 29, 2025 | 9.56 | 9.57 | 9.52 | 9.55 | 9.55 | - | 162,540 |
| Sep 26, 2025 | 9.53 | 9.55 | 9.52 | 9.55 | 9.55 | 0.32% | 121,280 |
| Sep 25, 2025 | 9.52 | 9.53 | 9.50 | 9.52 | 9.52 | - | 161,081 |
| Sep 24, 2025 | 9.51 | 9.54 | 9.51 | 9.52 | 9.52 | - | 95,224 |
| Sep 23, 2025 | 9.53 | 9.54 | 9.50 | 9.52 | 9.52 | -0.10% | 150,253 |
| Sep 22, 2025 | 9.53 | 9.53 | 9.50 | 9.53 | 9.53 | 0.11% | 120,627 |
| Sep 19, 2025 | 9.52 | 9.53 | 9.51 | 9.52 | 9.52 | 0.11% | 95,734 |
| Sep 18, 2025 | 9.51 | 9.52 | 9.49 | 9.51 | 9.51 | - | 125,931 |
| Sep 17, 2025 | 9.49 | 9.52 | 9.48 | 9.51 | 9.51 | 0.21% | 128,755 |
| Sep 16, 2025 | 9.48 | 9.49 | 9.44 | 9.49 | 9.49 | -0.73% | 200,122 |
| Sep 15, 2025 | 9.57 | 9.60 | 9.53 | 9.56 | 9.44 | -0.10% | 799,665 |
| Sep 12, 2025 | 9.60 | 9.60 | 9.53 | 9.57 | 9.45 | -0.31% | 515,245 |
| Sep 11, 2025 | 9.62 | 9.62 | 9.54 | 9.60 | 9.48 | 0.21% | 369,211 |
| Sep 10, 2025 | 9.59 | 9.60 | 9.54 | 9.58 | 9.46 | -0.10% | 346,515 |
| Sep 9, 2025 | 9.60 | 9.61 | 9.53 | 9.59 | 9.59 | - | 237,102 |
| Sep 8, 2025 | 9.64 | 9.64 | 9.55 | 9.59 | 9.59 | -0.10% | 267,955 |
| Sep 5, 2025 | 9.64 | 9.65 | 9.54 | 9.60 | 9.60 | -0.10% | 171,934 |
| Sep 4, 2025 | 9.59 | 9.61 | 9.50 | 9.61 | 9.61 | 0.52% | 152,551 |
| Sep 3, 2025 | 9.66 | 9.66 | 9.54 | 9.56 | 9.56 | -0.21% | 123,473 |
| Sep 2, 2025 | 9.67 | 9.68 | 9.54 | 9.58 | 9.58 | -0.83% | 124,930 |
| Sep 1, 2025 | 9.63 | 9.67 | 9.58 | 9.66 | 9.66 | 0.42% | 139,430 |
| Aug 29, 2025 | 9.57 | 9.62 | 9.55 | 9.62 | 9.62 | 0.73% | 103,128 |
| Aug 28, 2025 | 9.57 | 9.60 | 9.55 | 9.55 | 9.55 | -0.10% | 68,653 |
| Aug 27, 2025 | 9.57 | 9.57 | 9.55 | 9.56 | 9.56 | 0.10% | 76,039 |