Suno Fazendas Fiagro – Imobiliario (BVMF:SNFZ11)
Brazil · Delayed Price · Currency is BRL 9.74
0.00 (0.00%)
At close: May 15, 2026
BVMF:SNFZ11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.74 | 9.81 | 9.74 | 9.74 | 9.74 | - | 40,374 |
| May 14, 2026 | 9.85 | 9.85 | 9.74 | 9.74 | 9.74 | - | 12,933 |
| May 13, 2026 | 9.74 | 9.75 | 9.73 | 9.74 | 9.74 | - | 14,370 |
| May 12, 2026 | 9.75 | 9.75 | 9.73 | 9.74 | 9.74 | -0.10% | 20,164 |
| May 11, 2026 | 9.77 | 9.77 | 9.74 | 9.75 | 9.75 | 0.10% | 23,409 |
| May 8, 2026 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | 0.21% | 114,876 |
| May 7, 2026 | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | -0.31% | 29,961 |
| May 6, 2026 | 9.75 | 9.77 | 9.74 | 9.75 | 9.75 | - | 25,736 |
| May 5, 2026 | 9.75 | 9.75 | 9.74 | 9.75 | 9.75 | - | 11,198 |
| May 4, 2026 | 9.76 | 9.76 | 9.73 | 9.75 | 9.75 | - | 26,449 |
| Apr 30, 2026 | 9.74 | 9.76 | 9.74 | 9.75 | 9.75 | - | 29,306 |
| Apr 29, 2026 | 9.75 | 9.77 | 9.73 | 9.75 | 9.75 | 0.10% | 73,756 |
| Apr 28, 2026 | 9.75 | 9.75 | 9.72 | 9.74 | 9.74 | -0.10% | 13,792 |
| Apr 27, 2026 | 9.79 | 9.80 | 9.73 | 9.75 | 9.75 | 0.10% | 32,869 |
| Apr 24, 2026 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.10% | 32,996 |
| Apr 23, 2026 | 9.75 | 9.75 | 9.74 | 9.75 | 9.75 | 0.10% | 17,463 |
| Apr 22, 2026 | 9.77 | 9.77 | 9.73 | 9.74 | 9.74 | -0.10% | 25,517 |
| Apr 20, 2026 | 9.75 | 9.75 | 9.72 | 9.75 | 9.75 | - | 21,618 |
| Apr 17, 2026 | 9.75 | 9.75 | 9.72 | 9.75 | 9.75 | 0.10% | 236,120 |
| Apr 16, 2026 | 9.80 | 9.80 | 9.70 | 9.74 | 9.74 | -0.10% | 21,503 |
| Apr 15, 2026 | 9.77 | 9.77 | 9.73 | 9.75 | 9.65 | - | 46,319 |
| Apr 14, 2026 | 9.80 | 9.80 | 9.74 | 9.75 | 9.65 | -0.20% | 34,976 |
| Apr 13, 2026 | 9.75 | 9.78 | 9.72 | 9.77 | 9.67 | 0.21% | 46,132 |
| Apr 10, 2026 | 9.76 | 9.79 | 9.74 | 9.75 | 9.65 | - | 28,292 |
| Apr 9, 2026 | 9.76 | 9.77 | 9.73 | 9.75 | 9.65 | 0.41% | 44,399 |
| Apr 8, 2026 | 9.76 | 9.76 | 9.70 | 9.71 | 9.61 | 0.10% | 28,765 |
| Apr 7, 2026 | 9.76 | 9.76 | 9.69 | 9.70 | 9.60 | -0.61% | 31,332 |
| Apr 6, 2026 | 9.77 | 9.77 | 9.74 | 9.76 | 9.66 | - | 24,342 |
| Apr 2, 2026 | 9.76 | 9.77 | 9.74 | 9.76 | 9.66 | - | 26,205 |
| Apr 1, 2026 | 9.76 | 9.76 | 9.74 | 9.76 | 9.66 | 0.21% | 31,128 |
| Mar 31, 2026 | 9.73 | 9.77 | 9.72 | 9.74 | 9.64 | 0.10% | 17,218 |
| Mar 30, 2026 | 9.76 | 9.76 | 9.70 | 9.73 | 9.63 | 0.21% | 18,964 |
| Mar 27, 2026 | 9.82 | 9.82 | 9.70 | 9.71 | 9.61 | -0.51% | 40,932 |
| Mar 26, 2026 | 9.75 | 9.78 | 9.74 | 9.76 | 9.66 | 0.21% | 17,900 |
| Mar 25, 2026 | 9.77 | 9.80 | 9.70 | 9.74 | 9.64 | -0.31% | 36,062 |
| Mar 24, 2026 | 9.81 | 9.82 | 9.74 | 9.77 | 9.67 | -0.41% | 42,228 |
| Mar 23, 2026 | 9.74 | 9.81 | 9.73 | 9.81 | 9.71 | 0.82% | 36,552 |
| Mar 20, 2026 | 9.75 | 9.75 | 9.65 | 9.73 | 9.63 | 0.41% | 30,902 |
| Mar 19, 2026 | 9.76 | 9.76 | 9.65 | 9.69 | 9.59 | -0.72% | 25,718 |
| Mar 18, 2026 | 9.71 | 9.76 | 9.70 | 9.76 | 9.66 | 0.51% | 11,220 |
| Mar 17, 2026 | 9.75 | 9.77 | 9.70 | 9.71 | 9.61 | -0.31% | 82,887 |
| Mar 16, 2026 | 9.74 | 9.74 | 9.70 | 9.74 | 9.64 | -0.31% | 28,262 |
| Mar 13, 2026 | 9.79 | 9.79 | 9.74 | 9.77 | 9.57 | 0.21% | 66,397 |
| Mar 12, 2026 | 9.78 | 9.79 | 9.70 | 9.75 | 9.55 | -0.10% | 35,423 |
| Mar 11, 2026 | 9.78 | 9.78 | 9.70 | 9.76 | 9.56 | 0.21% | 51,170 |
| Mar 10, 2026 | 9.79 | 9.79 | 9.70 | 9.74 | 9.54 | -0.20% | 41,062 |
| Mar 9, 2026 | 9.77 | 9.78 | 9.74 | 9.76 | 9.56 | 0.10% | 71,080 |
| Mar 6, 2026 | 9.75 | 9.80 | 9.74 | 9.75 | 9.55 | - | 52,624 |
| Mar 5, 2026 | 9.80 | 9.80 | 9.73 | 9.75 | 9.55 | -0.20% | 55,469 |
| Mar 4, 2026 | 9.80 | 9.80 | 9.74 | 9.77 | 9.57 | - | 44,213 |