Suno Multiestrategia Fundo De Investimento Imobiliario (BVMF:SNME11)
Brazil · Delayed Price · Currency is BRL 9.44
0.00 (0.00%)
Last updated: Jun 8, 2026, 4:24 PM GMT-3
BVMF:SNME11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.43 | 9.60 | 9.43 | 9.44 | 9.44 | 0.11% | 10,004 |
| Jun 3, 2026 | 9.44 | 9.50 | 9.41 | 9.43 | 9.43 | 0.21% | 7,344 |
| Jun 2, 2026 | 9.58 | 9.60 | 9.35 | 9.41 | 9.41 | 0.11% | 15,307 |
| Jun 1, 2026 | 9.55 | 9.94 | 9.40 | 9.40 | 9.40 | -1.05% | 24,293 |
| May 29, 2026 | 9.40 | 9.79 | 9.40 | 9.50 | 9.50 | - | 12,742 |
| May 28, 2026 | 9.35 | 9.55 | 9.35 | 9.50 | 9.50 | 0.85% | 16,702 |
| May 27, 2026 | 9.40 | 9.53 | 9.36 | 9.42 | 9.42 | 1.29% | 19,886 |
| May 26, 2026 | 9.45 | 9.49 | 9.30 | 9.30 | 9.30 | -1.59% | 17,630 |
| May 25, 2026 | 9.30 | 9.53 | 9.30 | 9.45 | 9.45 | 1.07% | 7,762 |
| May 22, 2026 | 9.42 | 9.42 | 9.31 | 9.35 | 9.35 | 0.65% | 5,556 |
| May 21, 2026 | 9.42 | 9.42 | 9.29 | 9.29 | 9.29 | 0.32% | 7,885 |
| May 20, 2026 | 9.27 | 9.55 | 9.26 | 9.26 | 9.26 | - | 15,378 |
| May 19, 2026 | 9.47 | 9.47 | 9.26 | 9.26 | 9.26 | -1.49% | 14,258 |
| May 18, 2026 | 9.65 | 9.82 | 9.38 | 9.40 | 9.40 | -0.53% | 22,478 |
| May 15, 2026 | 9.53 | 9.74 | 9.45 | 9.55 | 9.45 | 0.21% | 35,790 |
| May 14, 2026 | 9.52 | 9.53 | 9.49 | 9.53 | 9.43 | 0.42% | 7,393 |
| May 13, 2026 | 9.53 | 9.54 | 9.46 | 9.49 | 9.39 | -0.42% | 9,474 |
| May 12, 2026 | 9.55 | 9.55 | 9.46 | 9.53 | 9.43 | - | 7,874 |
| May 11, 2026 | 9.52 | 9.53 | 9.42 | 9.53 | 9.43 | - | 13,905 |
| May 8, 2026 | 9.52 | 9.55 | 9.48 | 9.53 | 9.43 | 0.11% | 9,342 |
| May 7, 2026 | 9.54 | 9.54 | 9.40 | 9.52 | 9.42 | -0.21% | 14,426 |
| May 6, 2026 | 9.40 | 9.55 | 9.40 | 9.54 | 9.44 | 1.49% | 11,336 |
| May 5, 2026 | 9.51 | 9.55 | 9.40 | 9.40 | 9.30 | -1.16% | 30,631 |
| May 4, 2026 | 9.60 | 9.60 | 9.50 | 9.51 | 9.41 | -0.21% | 17,879 |
| Apr 30, 2026 | 9.58 | 9.59 | 9.45 | 9.53 | 9.43 | 0.42% | 21,744 |
| Apr 29, 2026 | 9.50 | 9.59 | 9.48 | 9.49 | 9.39 | -0.42% | 16,567 |
| Apr 28, 2026 | 9.54 | 9.54 | 9.48 | 9.53 | 9.43 | -0.10% | 5,544 |
| Apr 27, 2026 | 9.58 | 9.62 | 9.47 | 9.54 | 9.44 | 0.63% | 22,806 |
| Apr 24, 2026 | 9.65 | 9.66 | 9.48 | 9.48 | 9.38 | -1.25% | 25,950 |
| Apr 23, 2026 | 9.54 | 9.61 | 9.50 | 9.60 | 9.50 | 1.27% | 8,009 |
| Apr 22, 2026 | 9.57 | 9.62 | 9.48 | 9.48 | 9.38 | -0.21% | 16,496 |
| Apr 20, 2026 | 9.59 | 10.00 | 9.50 | 9.50 | 9.40 | -0.84% | 39,154 |
| Apr 17, 2026 | 9.49 | 10.06 | 9.49 | 9.58 | 9.48 | 0.95% | 13,056 |
| Apr 16, 2026 | 9.60 | 9.63 | 9.44 | 9.49 | 9.39 | -0.42% | 20,256 |
| Apr 15, 2026 | 9.69 | 9.75 | 9.61 | 9.63 | 9.43 | 0.42% | 14,307 |
| Apr 14, 2026 | 9.74 | 9.75 | 9.56 | 9.59 | 9.39 | -1.24% | 21,056 |
| Apr 13, 2026 | 9.58 | 9.71 | 9.56 | 9.71 | 9.51 | 1.68% | 27,299 |
| Apr 10, 2026 | 9.60 | 9.61 | 9.50 | 9.55 | 9.35 | 0.10% | 24,938 |
| Apr 9, 2026 | 9.48 | 9.62 | 9.48 | 9.54 | 9.34 | - | 14,923 |
| Apr 8, 2026 | 9.60 | 9.60 | 9.48 | 9.54 | 9.34 | 0.42% | 17,088 |
| Apr 7, 2026 | 9.64 | 9.64 | 9.50 | 9.50 | 9.30 | -0.63% | 13,527 |
| Apr 6, 2026 | 9.66 | 9.66 | 9.56 | 9.56 | 9.36 | -0.21% | 10,549 |
| Apr 2, 2026 | 9.63 | 9.63 | 9.50 | 9.58 | 9.38 | -0.62% | 10,935 |
| Apr 1, 2026 | 9.50 | 9.65 | 9.49 | 9.64 | 9.44 | 1.26% | 11,490 |
| Mar 31, 2026 | 9.60 | 9.62 | 9.46 | 9.52 | 9.32 | -1.04% | 16,009 |
| Mar 30, 2026 | 9.66 | 9.66 | 9.48 | 9.62 | 9.42 | -0.10% | 11,319 |
| Mar 27, 2026 | 9.42 | 9.63 | 9.42 | 9.63 | 9.43 | 0.84% | 10,559 |
| Mar 26, 2026 | 9.64 | 9.64 | 9.48 | 9.55 | 9.35 | -1.04% | 8,675 |
| Mar 25, 2026 | 9.41 | 9.65 | 9.38 | 9.65 | 9.45 | 2.44% | 20,270 |
| Mar 24, 2026 | 9.62 | 9.63 | 9.40 | 9.42 | 9.22 | -1.77% | 13,355 |