Fundo De Investimento Imobiliario Suno Energias Limpas (BVMF:SNEL11)
Brazil · Delayed Price · Currency is BRL 8.56
+0.03 (0.35%)
Apr 2, 2026, 4:25 PM GMT-3
BVMF:SNEL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.56 | 8.56 | 8.53 | 8.53 | 8.53 | -0.23% | 329,102 |
| Mar 31, 2026 | 8.56 | 8.56 | 8.53 | 8.55 | 8.55 | 0.12% | 375,751 |
| Mar 30, 2026 | 8.56 | 8.56 | 8.53 | 8.54 | 8.54 | - | 368,854 |
| Mar 27, 2026 | 8.55 | 8.56 | 8.52 | 8.54 | 8.54 | -0.12% | 304,215 |
| Mar 26, 2026 | 8.56 | 8.56 | 8.53 | 8.55 | 8.55 | - | 319,903 |
| Mar 25, 2026 | 8.54 | 8.55 | 8.52 | 8.55 | 8.55 | 0.12% | 301,839 |
| Mar 24, 2026 | 8.55 | 8.56 | 8.53 | 8.54 | 8.54 | -0.12% | 223,292 |
| Mar 23, 2026 | 8.56 | 8.56 | 8.52 | 8.55 | 8.55 | 0.35% | 290,571 |
| Mar 20, 2026 | 8.54 | 8.55 | 8.52 | 8.52 | 8.52 | -0.12% | 347,384 |
| Mar 19, 2026 | 8.56 | 8.56 | 8.52 | 8.53 | 8.53 | - | 245,519 |
| Mar 18, 2026 | 8.55 | 8.56 | 8.52 | 8.53 | 8.53 | 0.12% | 272,210 |
| Mar 17, 2026 | 8.55 | 8.56 | 8.52 | 8.52 | 8.52 | -0.12% | 329,376 |
| Mar 16, 2026 | 8.61 | 8.61 | 8.51 | 8.53 | 8.53 | -1.61% | 1,289,219 |
| Mar 13, 2026 | 8.65 | 8.68 | 8.60 | 8.67 | 8.57 | 0.58% | 463,151 |
| Mar 12, 2026 | 8.59 | 8.64 | 8.57 | 8.62 | 8.52 | 0.47% | 432,506 |
| Mar 11, 2026 | 8.57 | 8.58 | 8.54 | 8.58 | 8.48 | 0.35% | 443,078 |
| Mar 10, 2026 | 8.59 | 8.59 | 8.53 | 8.55 | 8.45 | -0.35% | 451,735 |
| Mar 9, 2026 | 8.58 | 8.58 | 8.54 | 8.58 | 8.48 | 0.47% | 294,269 |
| Mar 6, 2026 | 8.57 | 8.58 | 8.53 | 8.54 | 8.44 | 0.12% | 402,926 |
| Mar 5, 2026 | 8.57 | 8.59 | 8.53 | 8.53 | 8.43 | -0.35% | 378,637 |
| Mar 4, 2026 | 8.58 | 8.58 | 8.54 | 8.56 | 8.46 | -0.23% | 399,685 |
| Mar 3, 2026 | 8.59 | 8.59 | 8.54 | 8.58 | 8.48 | 0.12% | 410,860 |
| Mar 2, 2026 | 8.59 | 8.64 | 8.56 | 8.57 | 8.47 | - | 487,604 |
| Feb 27, 2026 | 8.59 | 8.59 | 8.55 | 8.57 | 8.47 | -0.12% | 357,024 |
| Feb 26, 2026 | 8.58 | 8.58 | 8.56 | 8.58 | 8.48 | 0.12% | 170,285 |
| Feb 25, 2026 | 8.55 | 8.57 | 8.53 | 8.57 | 8.47 | 0.59% | 367,163 |
| Feb 24, 2026 | 8.58 | 8.58 | 8.51 | 8.52 | 8.42 | -0.58% | 2,082,454 |
| Feb 23, 2026 | 8.56 | 8.58 | 8.52 | 8.57 | 8.47 | - | 310,535 |
| Feb 20, 2026 | 8.55 | 8.57 | 8.53 | 8.57 | 8.47 | 0.59% | 226,780 |
| Feb 19, 2026 | 8.53 | 8.55 | 8.50 | 8.52 | 8.42 | -0.12% | 316,649 |
| Feb 18, 2026 | 8.54 | 8.55 | 8.52 | 8.53 | 8.43 | -0.58% | 195,247 |
| Feb 13, 2026 | 8.58 | 8.60 | 8.56 | 8.58 | 8.38 | 0.23% | 494,918 |
| Feb 12, 2026 | 8.57 | 8.59 | 8.55 | 8.56 | 8.36 | - | 330,225 |
| Feb 11, 2026 | 8.58 | 8.59 | 8.56 | 8.56 | 8.36 | -0.23% | 414,407 |
| Feb 10, 2026 | 8.59 | 8.59 | 8.52 | 8.58 | 8.38 | - | 377,745 |
| Feb 9, 2026 | 8.55 | 8.59 | 8.53 | 8.58 | 8.38 | 0.47% | 408,371 |
| Feb 6, 2026 | 8.60 | 8.60 | 8.54 | 8.54 | 8.34 | -0.58% | 465,406 |
| Feb 5, 2026 | 8.63 | 8.63 | 8.56 | 8.59 | 8.39 | 0.12% | 371,510 |
| Feb 4, 2026 | 8.61 | 8.61 | 8.57 | 8.58 | 8.38 | -0.12% | 378,445 |
| Feb 3, 2026 | 8.60 | 8.63 | 8.58 | 8.59 | 8.39 | -0.12% | 385,312 |
| Feb 2, 2026 | 8.62 | 8.69 | 8.58 | 8.60 | 8.40 | - | 419,021 |
| Jan 30, 2026 | 8.62 | 8.63 | 8.58 | 8.60 | 8.40 | 0.12% | 361,190 |
| Jan 29, 2026 | 8.60 | 8.61 | 8.57 | 8.59 | 8.39 | -0.12% | 259,359 |
| Jan 28, 2026 | 8.60 | 8.61 | 8.57 | 8.60 | 8.40 | 0.35% | 315,230 |
| Jan 27, 2026 | 8.62 | 8.63 | 8.51 | 8.57 | 8.37 | -0.46% | 426,669 |
| Jan 26, 2026 | 8.61 | 8.62 | 8.55 | 8.61 | 8.41 | 0.23% | 329,862 |
| Jan 23, 2026 | 8.68 | 8.68 | 8.51 | 8.59 | 8.39 | -0.12% | 598,397 |
| Jan 22, 2026 | 8.57 | 8.61 | 8.52 | 8.60 | 8.40 | 0.58% | 239,654 |
| Jan 21, 2026 | 8.77 | 8.78 | 8.55 | 8.55 | 8.35 | -2.51% | 391,928 |
| Jan 20, 2026 | 8.71 | 8.77 | 8.65 | 8.77 | 8.57 | 1.04% | 126,426 |