Suno Agro - Fiagro-Imobiliario (BVMF:SNAG11)
Brazil · Delayed Price · Currency is BRL 9.82
0.00 (0.00%)
At close: Oct 21, 2026
BVMF:SNAG11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 9.84 | 9.84 | 9.78 | 9.82 | 9.82 | - | 281,795 |
| Oct 20, 2026 | 9.85 | 9.86 | 9.78 | 9.82 | 9.82 | - | 263,921 |
| Oct 19, 2026 | 9.90 | 9.90 | 9.77 | 9.82 | 9.82 | -0.30% | 283,012 |
| Oct 16, 2026 | 9.92 | 9.93 | 9.80 | 9.85 | 9.85 | -0.40% | 293,696 |
| Oct 15, 2026 | 10.00 | 10.04 | 9.97 | 10.01 | 9.89 | 0.40% | 333,174 |
| Oct 14, 2026 | 9.99 | 9.99 | 9.91 | 9.97 | 9.85 | -0.10% | 341,985 |
| Oct 13, 2026 | 9.97 | 10.00 | 9.92 | 9.98 | 9.86 | 0.71% | 361,040 |
| Oct 9, 2026 | 9.97 | 10.00 | 9.85 | 9.91 | 9.79 | -0.40% | 384,087 |
| Oct 8, 2026 | 9.94 | 9.97 | 9.90 | 9.95 | 9.83 | 0.30% | 289,552 |
| Oct 7, 2026 | 9.96 | 9.96 | 9.88 | 9.92 | 9.80 | 0.10% | 371,196 |
| Oct 6, 2026 | 9.92 | 9.95 | 9.87 | 9.91 | 9.79 | 0.30% | 345,455 |
| Oct 5, 2026 | 10.02 | 10.06 | 9.84 | 9.88 | 9.76 | -0.40% | 290,049 |
| Oct 2, 2026 | 9.91 | 9.98 | 9.88 | 9.92 | 9.80 | 0.30% | 187,910 |
| Oct 1, 2026 | 10.02 | 10.02 | 9.81 | 9.89 | 9.77 | -0.20% | 178,352 |
| Sep 30, 2026 | 9.84 | 9.91 | 9.80 | 9.91 | 9.79 | 1.02% | 194,671 |
| Sep 29, 2026 | 9.84 | 9.84 | 9.75 | 9.81 | 9.69 | 0.31% | 201,305 |
| Sep 28, 2026 | 9.86 | 9.87 | 9.73 | 9.78 | 9.66 | -0.41% | 170,785 |
| Sep 25, 2026 | 9.74 | 9.84 | 9.71 | 9.82 | 9.70 | 1.13% | 187,898 |
| Sep 24, 2026 | 9.75 | 9.75 | 9.65 | 9.71 | 9.59 | -0.21% | 133,322 |
| Sep 23, 2026 | 9.83 | 9.87 | 9.73 | 9.73 | 9.61 | -0.82% | 190,700 |
| Sep 22, 2026 | 9.80 | 9.83 | 9.78 | 9.81 | 9.69 | 0.31% | 147,662 |
| Sep 21, 2026 | 9.76 | 9.79 | 9.72 | 9.78 | 9.66 | 0.20% | 190,674 |
| Sep 18, 2026 | 9.79 | 9.79 | 9.74 | 9.76 | 9.64 | -0.10% | 149,956 |
| Sep 17, 2026 | 9.81 | 9.81 | 9.73 | 9.77 | 9.65 | 0.31% | 168,252 |
| Sep 16, 2026 | 9.76 | 9.76 | 9.67 | 9.74 | 9.62 | -0.41% | 189,617 |
| Sep 15, 2026 | 9.94 | 9.99 | 9.88 | 9.90 | 9.66 | 0.30% | 230,043 |
| Sep 14, 2026 | 9.94 | 9.95 | 9.81 | 9.87 | 9.63 | 0.20% | 305,073 |
| Sep 11, 2026 | 9.85 | 9.99 | 9.84 | 9.85 | 9.61 | - | 204,503 |
| Sep 10, 2026 | 9.95 | 9.97 | 9.81 | 9.85 | 9.61 | -0.61% | 201,247 |
| Sep 9, 2026 | 9.99 | 9.99 | 9.86 | 9.91 | 9.67 | -0.30% | 147,453 |
| Sep 8, 2026 | 9.91 | 10.00 | 9.86 | 9.94 | 9.70 | 0.30% | 238,807 |
| Sep 4, 2026 | 9.94 | 9.94 | 9.85 | 9.91 | 9.67 | 0.30% | 173,456 |
| Sep 3, 2026 | 9.90 | 9.92 | 9.83 | 9.88 | 9.64 | 0.41% | 151,658 |
| Sep 2, 2026 | 9.80 | 9.90 | 9.78 | 9.84 | 9.60 | 0.72% | 191,620 |
| Sep 1, 2026 | 9.78 | 9.79 | 9.72 | 9.77 | 9.54 | 0.21% | 177,205 |
| Aug 31, 2026 | 9.77 | 9.80 | 9.71 | 9.75 | 9.52 | -0.10% | 205,770 |
| Aug 28, 2026 | 9.77 | 9.77 | 9.70 | 9.76 | 9.53 | 0.31% | 114,092 |
| Aug 27, 2026 | 9.73 | 9.75 | 9.70 | 9.73 | 9.50 | 0.52% | 117,439 |
| Aug 26, 2026 | 9.74 | 9.78 | 9.60 | 9.68 | 9.45 | -1.12% | 152,522 |
| Aug 25, 2026 | 9.70 | 9.80 | 9.67 | 9.79 | 9.56 | 1.66% | 139,695 |
| Aug 24, 2026 | 9.71 | 9.75 | 9.60 | 9.63 | 9.40 | -0.62% | 103,149 |
| Aug 21, 2026 | 9.65 | 9.74 | 9.56 | 9.69 | 9.46 | 0.73% | 131,596 |
| Aug 20, 2026 | 9.65 | 9.79 | 9.56 | 9.62 | 9.39 | -0.31% | 151,774 |
| Aug 19, 2026 | 9.52 | 9.65 | 9.50 | 9.65 | 9.42 | 1.37% | 143,187 |
| Aug 18, 2026 | 9.55 | 9.59 | 9.48 | 9.52 | 9.29 | -0.31% | 155,603 |
| Aug 17, 2026 | 9.75 | 9.79 | 9.48 | 9.55 | 9.32 | -2.55% | 284,106 |
| Aug 14, 2026 | 9.82 | 9.92 | 9.81 | 9.92 | 9.57 | 1.22% | 202,253 |
| Aug 13, 2026 | 9.85 | 9.87 | 9.80 | 9.80 | 9.45 | -0.51% | 150,762 |
| Aug 12, 2026 | 9.84 | 9.86 | 9.78 | 9.85 | 9.50 | - | 167,782 |
| Aug 11, 2026 | 9.86 | 9.89 | 9.80 | 9.85 | 9.50 | -0.10% | 125,112 |