Fundo De Investimento Imobiliario Suno Energias Limpas (BVMF:SNEL11)
Brazil · Delayed Price · Currency is BRL 8.50
+0.08 (0.95%)
Jun 5, 2026, 5:03 PM GMT-3
BVMF:SNEL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.50 | 8.50 | 8.44 | 8.50 | 8.50 | 0.95% | 494,230 |
| Jun 3, 2026 | 8.49 | 8.50 | 8.41 | 8.42 | 8.42 | -0.82% | 706,731 |
| Jun 2, 2026 | 8.51 | 8.51 | 8.46 | 8.49 | 8.49 | -0.12% | 458,368 |
| Jun 1, 2026 | 8.51 | 8.51 | 8.45 | 8.50 | 8.50 | - | 680,862 |
| May 29, 2026 | 8.53 | 8.53 | 8.48 | 8.50 | 8.50 | -0.23% | 616,493 |
| May 28, 2026 | 8.51 | 8.52 | 8.49 | 8.52 | 8.52 | 0.12% | 329,817 |
| May 27, 2026 | 8.52 | 8.52 | 8.48 | 8.51 | 8.51 | 0.12% | 334,746 |
| May 26, 2026 | 8.51 | 8.51 | 8.47 | 8.50 | 8.50 | 0.24% | 412,603 |
| May 25, 2026 | 8.46 | 8.51 | 8.45 | 8.48 | 8.48 | 0.24% | 2,309,740 |
| May 22, 2026 | 8.51 | 8.51 | 8.40 | 8.46 | 8.46 | -0.35% | 373,932 |
| May 21, 2026 | 8.50 | 8.50 | 8.47 | 8.49 | 8.49 | -0.12% | 356,915 |
| May 20, 2026 | 8.44 | 8.50 | 8.42 | 8.50 | 8.50 | 0.83% | 329,524 |
| May 19, 2026 | 8.50 | 8.50 | 8.43 | 8.43 | 8.43 | -0.35% | 498,058 |
| May 18, 2026 | 8.52 | 8.52 | 8.46 | 8.46 | 8.46 | 0.24% | 515,780 |
| May 15, 2026 | 8.55 | 8.56 | 8.53 | 8.54 | 8.44 | -0.12% | 780,613 |
| May 14, 2026 | 8.55 | 8.55 | 8.53 | 8.55 | 8.45 | 0.23% | 431,172 |
| May 13, 2026 | 8.54 | 8.55 | 8.52 | 8.53 | 8.43 | 0.24% | 308,977 |
| May 12, 2026 | 8.55 | 8.55 | 8.51 | 8.51 | 8.41 | -0.23% | 430,398 |
| May 11, 2026 | 8.55 | 8.56 | 8.53 | 8.53 | 8.43 | -0.23% | 392,683 |
| May 8, 2026 | 8.55 | 8.56 | 8.53 | 8.55 | 8.45 | 0.23% | 598,311 |
| May 7, 2026 | 8.56 | 8.56 | 8.53 | 8.53 | 8.43 | -0.12% | 287,861 |
| May 6, 2026 | 8.56 | 8.56 | 8.53 | 8.54 | 8.44 | -0.12% | 590,560 |
| May 5, 2026 | 8.55 | 8.56 | 8.53 | 8.55 | 8.45 | 0.12% | 446,137 |
| May 4, 2026 | 8.56 | 8.56 | 8.53 | 8.54 | 8.44 | -0.23% | 492,441 |
| Apr 30, 2026 | 8.54 | 8.56 | 8.51 | 8.56 | 8.46 | 0.59% | 350,673 |
| Apr 29, 2026 | 8.54 | 8.55 | 8.51 | 8.51 | 8.41 | -0.35% | 323,989 |
| Apr 28, 2026 | 8.55 | 8.56 | 8.53 | 8.54 | 8.44 | - | 222,863 |
| Apr 27, 2026 | 8.55 | 8.55 | 8.53 | 8.54 | 8.44 | - | 320,152 |
| Apr 24, 2026 | 8.55 | 8.56 | 8.53 | 8.54 | 8.44 | - | 375,494 |
| Apr 23, 2026 | 8.54 | 8.54 | 8.52 | 8.54 | 8.44 | 0.23% | 150,680 |
| Apr 22, 2026 | 8.55 | 8.56 | 8.52 | 8.52 | 8.42 | -0.23% | 521,070 |
| Apr 20, 2026 | 8.53 | 8.54 | 8.52 | 8.54 | 8.44 | 0.47% | 220,628 |
| Apr 17, 2026 | 8.54 | 8.54 | 8.50 | 8.50 | 8.40 | 0.35% | 690,540 |
| Apr 16, 2026 | 8.51 | 8.52 | 8.47 | 8.47 | 8.37 | 0.24% | 414,133 |
| Apr 15, 2026 | 8.58 | 8.59 | 8.53 | 8.55 | 8.35 | - | 868,733 |
| Apr 14, 2026 | 8.56 | 8.60 | 8.54 | 8.55 | 8.35 | - | 507,650 |
| Apr 13, 2026 | 8.55 | 8.59 | 8.54 | 8.55 | 8.35 | - | 532,211 |
| Apr 10, 2026 | 8.57 | 8.57 | 8.54 | 8.55 | 8.35 | -0.12% | 538,486 |
| Apr 9, 2026 | 8.56 | 8.56 | 8.54 | 8.56 | 8.36 | - | 1,284,436 |
| Apr 8, 2026 | 8.56 | 8.57 | 8.54 | 8.56 | 8.36 | 0.12% | 325,556 |
| Apr 7, 2026 | 8.57 | 8.57 | 8.53 | 8.55 | 8.35 | -0.12% | 523,937 |
| Apr 6, 2026 | 8.57 | 8.58 | 8.54 | 8.56 | 8.36 | - | 435,817 |
| Apr 2, 2026 | 8.56 | 8.57 | 8.54 | 8.56 | 8.36 | 0.35% | 239,463 |
| Apr 1, 2026 | 8.56 | 8.56 | 8.53 | 8.53 | 8.33 | -0.23% | 329,102 |
| Mar 31, 2026 | 8.56 | 8.56 | 8.53 | 8.55 | 8.35 | 0.12% | 375,751 |
| Mar 30, 2026 | 8.56 | 8.56 | 8.53 | 8.54 | 8.34 | - | 366,989 |
| Mar 27, 2026 | 8.55 | 8.56 | 8.52 | 8.54 | 8.34 | -0.12% | 304,215 |
| Mar 26, 2026 | 8.56 | 8.56 | 8.53 | 8.55 | 8.35 | - | 299,258 |
| Mar 25, 2026 | 8.54 | 8.55 | 8.52 | 8.55 | 8.35 | 0.12% | 301,839 |
| Mar 24, 2026 | 8.55 | 8.56 | 8.53 | 8.54 | 8.34 | -0.12% | 217,688 |