Suno Fundo De Fundos De Investimento Imobiliario (BVMF:SNFF11)
Brazil · Delayed Price · Currency is BRL 73.85
+0.88 (1.21%)
Last updated: Apr 1, 2026, 5:00 PM GMT-3
BVMF:SNFF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 72.97 | 73.87 | 72.97 | 73.85 | 73.85 | 1.21% | 4,695 |
| Mar 31, 2026 | 73.07 | 73.47 | 72.93 | 72.97 | 72.97 | -0.14% | 3,551 |
| Mar 30, 2026 | 73.06 | 73.50 | 72.83 | 73.07 | 73.07 | 0.04% | 5,208 |
| Mar 27, 2026 | 73.05 | 73.70 | 72.66 | 73.04 | 73.04 | 0.05% | 3,771 |
| Mar 26, 2026 | 73.25 | 73.25 | 72.50 | 73.00 | 73.00 | -0.10% | 7,888 |
| Mar 25, 2026 | 73.24 | 73.59 | 72.88 | 73.07 | 73.07 | -0.23% | 4,604 |
| Mar 24, 2026 | 73.60 | 73.69 | 73.12 | 73.24 | 73.24 | 0.32% | 4,165 |
| Mar 23, 2026 | 73.88 | 73.88 | 73.01 | 73.01 | 73.01 | -1.18% | 4,627 |
| Mar 20, 2026 | 72.53 | 73.88 | 72.53 | 73.88 | 73.88 | 2.30% | 9,927 |
| Mar 19, 2026 | 72.94 | 73.12 | 71.73 | 72.22 | 72.22 | -1.23% | 11,613 |
| Mar 18, 2026 | 72.50 | 73.29 | 72.22 | 73.12 | 73.12 | 0.44% | 8,409 |
| Mar 17, 2026 | 72.61 | 72.89 | 72.40 | 72.80 | 72.80 | 0.39% | 7,319 |
| Mar 16, 2026 | 72.98 | 72.98 | 71.77 | 72.52 | 72.52 | -1.40% | 4,922 |
| Mar 13, 2026 | 73.64 | 73.90 | 72.51 | 73.55 | 72.83 | -0.14% | 12,496 |
| Mar 12, 2026 | 73.98 | 73.98 | 72.55 | 73.65 | 72.93 | -0.45% | 10,210 |
| Mar 11, 2026 | 73.36 | 74.09 | 73.36 | 73.98 | 73.26 | 0.85% | 5,752 |
| Mar 10, 2026 | 72.60 | 73.41 | 72.56 | 73.36 | 72.64 | 0.88% | 8,767 |
| Mar 9, 2026 | 74.17 | 74.17 | 72.50 | 72.72 | 72.01 | -0.97% | 6,296 |
| Mar 6, 2026 | 74.00 | 74.00 | 72.72 | 73.43 | 72.71 | -0.01% | 9,398 |
| Mar 5, 2026 | 73.88 | 73.90 | 71.59 | 73.44 | 72.72 | -0.60% | 17,374 |
| Mar 4, 2026 | 73.50 | 73.90 | 73.28 | 73.88 | 73.16 | 0.39% | 9,203 |
| Mar 3, 2026 | 73.98 | 73.98 | 73.05 | 73.59 | 72.87 | -0.03% | 8,886 |
| Mar 2, 2026 | 75.06 | 75.19 | 73.19 | 73.61 | 72.89 | -1.58% | 33,067 |
| Feb 27, 2026 | 74.79 | 74.79 | 74.26 | 74.79 | 74.06 | - | 7,355 |
| Feb 26, 2026 | 74.30 | 74.79 | 74.11 | 74.79 | 74.06 | 0.27% | 6,474 |
| Feb 25, 2026 | 74.54 | 74.59 | 74.13 | 74.59 | 73.86 | - | 5,912 |
| Feb 24, 2026 | 74.68 | 74.68 | 74.01 | 74.59 | 73.86 | -0.12% | 9,258 |
| Feb 23, 2026 | 75.66 | 75.66 | 74.53 | 74.68 | 73.95 | -1.22% | 11,042 |
| Feb 20, 2026 | 75.00 | 76.08 | 75.00 | 75.60 | 74.86 | -0.26% | 9,745 |
| Feb 19, 2026 | 76.69 | 76.98 | 75.00 | 75.80 | 75.06 | -1.06% | 23,644 |
| Feb 18, 2026 | 77.67 | 77.67 | 76.21 | 76.61 | 75.86 | -1.36% | 5,031 |
| Feb 13, 2026 | 77.50 | 77.67 | 76.20 | 77.67 | 76.20 | - | 11,984 |
| Feb 12, 2026 | 77.66 | 77.67 | 77.50 | 77.67 | 76.20 | - | 4,762 |
| Feb 11, 2026 | 78.20 | 79.62 | 77.50 | 77.67 | 76.20 | -1.41% | 4,437 |
| Feb 10, 2026 | 77.25 | 79.66 | 76.21 | 78.78 | 77.29 | 2.71% | 20,695 |
| Feb 9, 2026 | 76.67 | 76.95 | 76.01 | 76.70 | 75.25 | 0.04% | 6,874 |
| Feb 6, 2026 | 77.01 | 77.01 | 76.52 | 76.67 | 75.22 | -0.36% | 3,630 |
| Feb 5, 2026 | 76.80 | 77.12 | 76.60 | 76.95 | 75.49 | 0.20% | 4,589 |
| Feb 4, 2026 | 77.01 | 77.19 | 76.50 | 76.80 | 75.34 | -0.27% | 5,740 |
| Feb 3, 2026 | 77.50 | 77.50 | 76.72 | 77.01 | 75.55 | -0.25% | 6,140 |
| Feb 2, 2026 | 77.35 | 77.35 | 76.51 | 77.20 | 75.74 | 0.39% | 6,908 |
| Jan 30, 2026 | 77.59 | 77.59 | 76.50 | 76.90 | 75.44 | -0.89% | 7,888 |
| Jan 29, 2026 | 77.80 | 77.80 | 76.51 | 77.59 | 76.12 | -0.27% | 11,142 |
| Jan 28, 2026 | 77.40 | 77.80 | 77.04 | 77.80 | 76.32 | 0.52% | 6,215 |
| Jan 27, 2026 | 77.07 | 77.78 | 76.87 | 77.40 | 75.93 | -0.51% | 10,362 |
| Jan 26, 2026 | 77.07 | 78.28 | 76.85 | 77.80 | 76.32 | 0.12% | 10,560 |
| Jan 23, 2026 | 77.65 | 78.00 | 76.70 | 77.71 | 76.24 | 0.14% | 7,170 |
| Jan 22, 2026 | 77.55 | 78.14 | 76.37 | 77.60 | 76.13 | 0.06% | 7,120 |
| Jan 21, 2026 | 78.95 | 78.95 | 77.08 | 77.55 | 76.08 | -1.20% | 4,340 |
| Jan 20, 2026 | 77.62 | 78.80 | 76.85 | 78.49 | 77.00 | 1.12% | 5,329 |