Fundo De Investimento Imobiliario Suno Energias Limpas (BVMF:SNEL11)
Brazil · Delayed Price · Currency is BRL 8.54
-0.01 (-0.12%)
May 15, 2026, 5:05 PM GMT-3
BVMF:SNEL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.55 | 8.56 | 8.53 | 8.54 | 8.54 | -0.12% | 780,613 |
| May 14, 2026 | 8.55 | 8.55 | 8.53 | 8.55 | 8.55 | 0.23% | 433,216 |
| May 13, 2026 | 8.54 | 8.55 | 8.52 | 8.53 | 8.53 | 0.24% | 310,272 |
| May 12, 2026 | 8.55 | 8.55 | 8.51 | 8.51 | 8.51 | -0.23% | 433,063 |
| May 11, 2026 | 8.55 | 8.56 | 8.53 | 8.53 | 8.53 | -0.23% | 396,244 |
| May 8, 2026 | 8.55 | 8.56 | 8.53 | 8.55 | 8.55 | 0.23% | 598,708 |
| May 7, 2026 | 8.56 | 8.56 | 8.53 | 8.53 | 8.53 | -0.12% | 289,412 |
| May 6, 2026 | 8.56 | 8.56 | 8.53 | 8.54 | 8.54 | -0.12% | 596,324 |
| May 5, 2026 | 8.55 | 8.56 | 8.53 | 8.55 | 8.55 | 0.12% | 447,377 |
| May 4, 2026 | 8.56 | 8.56 | 8.53 | 8.54 | 8.54 | -0.23% | 505,538 |
| Apr 30, 2026 | 8.54 | 8.56 | 8.51 | 8.56 | 8.56 | 0.59% | 353,144 |
| Apr 29, 2026 | 8.54 | 8.55 | 8.51 | 8.51 | 8.51 | -0.35% | 327,766 |
| Apr 28, 2026 | 8.55 | 8.56 | 8.53 | 8.54 | 8.54 | - | 228,079 |
| Apr 27, 2026 | 8.55 | 8.55 | 8.53 | 8.54 | 8.54 | - | 321,447 |
| Apr 24, 2026 | 8.55 | 8.56 | 8.53 | 8.54 | 8.54 | - | 378,343 |
| Apr 23, 2026 | 8.54 | 8.54 | 8.52 | 8.54 | 8.54 | 0.23% | 154,096 |
| Apr 22, 2026 | 8.55 | 8.56 | 8.52 | 8.52 | 8.52 | -0.23% | 524,943 |
| Apr 20, 2026 | 8.53 | 8.54 | 8.52 | 8.54 | 8.54 | 0.47% | 221,634 |
| Apr 17, 2026 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | 0.35% | 691,166 |
| Apr 16, 2026 | 8.51 | 8.52 | 8.47 | 8.47 | 8.47 | -0.94% | 416,812 |
| Apr 15, 2026 | 8.58 | 8.59 | 8.53 | 8.55 | 8.45 | - | 875,009 |
| Apr 14, 2026 | 8.56 | 8.60 | 8.54 | 8.55 | 8.45 | - | 514,300 |
| Apr 13, 2026 | 8.55 | 8.59 | 8.54 | 8.55 | 8.45 | - | 539,278 |
| Apr 10, 2026 | 8.57 | 8.57 | 8.54 | 8.55 | 8.45 | -0.12% | 540,153 |
| Apr 9, 2026 | 8.56 | 8.56 | 8.54 | 8.56 | 8.46 | - | 1,288,436 |
| Apr 8, 2026 | 8.56 | 8.57 | 8.54 | 8.56 | 8.46 | 0.12% | 328,210 |
| Apr 7, 2026 | 8.57 | 8.57 | 8.53 | 8.55 | 8.45 | -0.12% | 531,547 |
| Apr 6, 2026 | 8.57 | 8.58 | 8.54 | 8.56 | 8.46 | - | 447,841 |
| Apr 2, 2026 | 8.56 | 8.57 | 8.54 | 8.56 | 8.46 | 0.35% | 240,271 |
| Apr 1, 2026 | 8.56 | 8.56 | 8.53 | 8.53 | 8.43 | -0.23% | 330,005 |
| Mar 31, 2026 | 8.56 | 8.56 | 8.53 | 8.55 | 8.45 | 0.12% | 377,083 |
| Mar 30, 2026 | 8.56 | 8.56 | 8.53 | 8.54 | 8.44 | - | 368,854 |
| Mar 27, 2026 | 8.55 | 8.56 | 8.52 | 8.54 | 8.44 | -0.12% | 304,532 |
| Mar 26, 2026 | 8.56 | 8.56 | 8.53 | 8.55 | 8.45 | - | 319,903 |
| Mar 25, 2026 | 8.54 | 8.55 | 8.52 | 8.55 | 8.45 | 0.12% | 303,784 |
| Mar 24, 2026 | 8.55 | 8.56 | 8.53 | 8.54 | 8.44 | -0.12% | 223,292 |
| Mar 23, 2026 | 8.56 | 8.56 | 8.52 | 8.55 | 8.45 | 0.35% | 291,164 |
| Mar 20, 2026 | 8.54 | 8.55 | 8.52 | 8.52 | 8.42 | -0.12% | 347,550 |
| Mar 19, 2026 | 8.56 | 8.56 | 8.52 | 8.53 | 8.43 | - | 249,553 |
| Mar 18, 2026 | 8.55 | 8.56 | 8.52 | 8.53 | 8.43 | 0.12% | 272,210 |
| Mar 17, 2026 | 8.55 | 8.56 | 8.52 | 8.52 | 8.42 | -0.12% | 329,376 |
| Mar 16, 2026 | 8.61 | 8.61 | 8.51 | 8.53 | 8.43 | -1.61% | 1,294,054 |
| Mar 13, 2026 | 8.65 | 8.68 | 8.60 | 8.67 | 8.47 | 0.58% | 464,997 |
| Mar 12, 2026 | 8.59 | 8.64 | 8.57 | 8.62 | 8.42 | 0.47% | 434,423 |
| Mar 11, 2026 | 8.57 | 8.58 | 8.54 | 8.58 | 8.38 | 0.35% | 444,566 |
| Mar 10, 2026 | 8.59 | 8.59 | 8.53 | 8.55 | 8.35 | -0.35% | 454,706 |
| Mar 9, 2026 | 8.58 | 8.58 | 8.54 | 8.58 | 8.38 | 0.47% | 296,462 |
| Mar 6, 2026 | 8.57 | 8.58 | 8.53 | 8.54 | 8.34 | 0.12% | 402,959 |
| Mar 5, 2026 | 8.57 | 8.59 | 8.53 | 8.53 | 8.33 | -0.35% | 378,637 |
| Mar 4, 2026 | 8.58 | 8.58 | 8.54 | 8.56 | 8.36 | -0.23% | 399,690 |