UK markets open in 2 hours 51 minutes
NIKKEI 225
38,041.24 -773.32 (-1.99%) HANG SENG
17,984.75 +42.97 (+0.24%) CRUDE OIL
78.18 -0.27 (-0.34%) GOLD FUTURES
2,339.30 -9.80 (-0.42%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,176.20 +51.10 (+0.10%)
Sansuy S.A. (SNSY5.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 13 Jun 2024 | 5.84 | 5.85 | 5.80 | 5.85 | 5.85 | 1,300 |
| 12 Jun 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1,000 |
| 11 Jun 2024 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | 500 |
| 10 Jun 2024 | 5.60 | 5.61 | 5.50 | 5.61 | 5.61 | 8,200 |
| 07 Jun 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 06 Jun 2024 | 5.74 | 5.78 | 5.73 | 5.73 | 5.73 | 500 |
| 05 Jun 2024 | 5.86 | 5.99 | 5.85 | 5.99 | 5.99 | 1,800 |
| 04 Jun 2024 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 1,100 |
| 03 Jun 2024 | 5.96 | 6.08 | 5.96 | 5.97 | 5.97 | 800 |
| 31 May 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 29 May 2024 | 6.00 | 6.17 | 6.00 | 6.08 | 6.08 | 1,700 |
| 28 May 2024 | 6.22 | 6.22 | 6.03 | 6.04 | 6.04 | 4,600 |
| 27 May 2024 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | 200 |
| 24 May 2024 | 6.20 | 6.20 | 6.11 | 6.11 | 6.11 | 8,200 |
| 23 May 2024 | 6.20 | 6.29 | 6.20 | 6.20 | 6.20 | 4,800 |
| 22 May 2024 | 6.30 | 6.30 | 6.12 | 6.12 | 6.12 | 1,800 |
| 21 May 2024 | 6.11 | 6.30 | 6.11 | 6.24 | 6.24 | 7,500 |
| 20 May 2024 | 6.17 | 6.17 | 6.02 | 6.02 | 6.02 | 3,000 |
| 17 May 2024 | 6.07 | 6.18 | 6.07 | 6.10 | 6.10 | 2,200 |
| 16 May 2024 | 6.16 | 6.16 | 6.07 | 6.08 | 6.08 | 2,200 |
| 15 May 2024 | 6.12 | 6.18 | 6.08 | 6.10 | 6.10 | 3,300 |
| 14 May 2024 | 6.26 | 6.27 | 6.20 | 6.24 | 6.24 | 500 |
| 13 May 2024 | 6.28 | 6.28 | 6.21 | 6.21 | 6.21 | 7,800 |
| 10 May 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 200 |
| 09 May 2024 | 6.22 | 6.30 | 6.20 | 6.20 | 6.20 | 1,600 |
| 08 May 2024 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | 6,900 |
| 07 May 2024 | 6.29 | 6.49 | 6.29 | 6.49 | 6.49 | 6,100 |
| 06 May 2024 | 6.10 | 6.29 | 6.07 | 6.28 | 6.28 | 1,700 |
| 03 May 2024 | 6.29 | 6.35 | 6.29 | 6.29 | 6.29 | 1,300 |
| 02 May 2024 | 6.12 | 6.29 | 6.07 | 6.28 | 6.28 | 3,900 |
| 30 Apr 2024 | 6.23 | 6.33 | 6.20 | 6.28 | 6.28 | 10,700 |
| 29 Apr 2024 | 6.38 | 6.39 | 6.25 | 6.25 | 6.25 | 3,600 |
| 26 Apr 2024 | 6.33 | 6.39 | 6.33 | 6.38 | 6.38 | 500 |
| 25 Apr 2024 | 6.26 | 6.38 | 6.24 | 6.38 | 6.38 | 3,700 |
| 24 Apr 2024 | 6.30 | 6.40 | 6.25 | 6.38 | 6.38 | 2,200 |
| 23 Apr 2024 | 6.39 | 6.45 | 6.39 | 6.44 | 6.44 | 3,200 |
| 22 Apr 2024 | 6.23 | 6.39 | 6.21 | 6.38 | 6.38 | 3,700 |
| 19 Apr 2024 | 6.36 | 6.36 | 6.34 | 6.34 | 6.34 | 300 |
| 18 Apr 2024 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | 300 |
| 17 Apr 2024 | 6.40 | 6.40 | 6.21 | 6.37 | 6.37 | 6,800 |
| 16 Apr 2024 | 6.22 | 6.39 | 6.20 | 6.21 | 6.21 | 23,300 |
| 15 Apr 2024 | 6.59 | 6.59 | 6.28 | 6.29 | 6.29 | 2,100 |
| 12 Apr 2024 | 6.40 | 6.55 | 6.30 | 6.53 | 6.53 | 3,900 |
| 11 Apr 2024 | 6.35 | 6.50 | 6.35 | 6.38 | 6.38 | 6,300 |
| 10 Apr 2024 | 6.35 | 6.49 | 6.27 | 6.44 | 6.44 | 6,200 |
| 09 Apr 2024 | 6.35 | 6.40 | 6.23 | 6.34 | 6.34 | 4,500 |
| 08 Apr 2024 | 6.25 | 6.30 | 6.12 | 6.20 | 6.20 | 35,700 |
| 05 Apr 2024 | 6.45 | 6.57 | 6.15 | 6.30 | 6.30 | 34,600 |
| 04 Apr 2024 | 6.39 | 6.47 | 6.14 | 6.46 | 6.46 | 9,300 |
| 03 Apr 2024 | 6.50 | 6.50 | 6.11 | 6.39 | 6.39 | 2,400 |
| 02 Apr 2024 | 6.50 | 6.60 | 6.34 | 6.50 | 6.50 | 16,300 |
| 01 Apr 2024 | 6.40 | 6.60 | 6.40 | 6.50 | 6.50 | 22,800 |
| 28 Mar 2024 | 6.49 | 6.69 | 6.25 | 6.56 | 6.56 | 8,400 |
| 27 Mar 2024 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | 700 |
| 26 Mar 2024 | 6.68 | 6.68 | 6.06 | 6.52 | 6.52 | 20,600 |
| 25 Mar 2024 | 6.79 | 6.85 | 6.50 | 6.78 | 6.78 | 11,000 |
| 22 Mar 2024 | 5.96 | 6.80 | 5.96 | 6.60 | 6.60 | 34,000 |
| 21 Mar 2024 | 6.06 | 6.06 | 5.95 | 6.03 | 6.03 | 15,700 |
| 20 Mar 2024 | 6.05 | 6.18 | 5.87 | 5.95 | 5.95 | 42,200 |
| 19 Mar 2024 | 6.02 | 6.20 | 5.90 | 6.05 | 6.05 | 19,500 |
| 18 Mar 2024 | 6.10 | 6.18 | 5.92 | 6.09 | 6.09 | 8,200 |
| 15 Mar 2024 | 5.98 | 6.70 | 5.86 | 6.05 | 6.05 | 79,100 |
| 14 Mar 2024 | 4.84 | 6.00 | 4.84 | 5.80 | 5.80 | 73,700 |
| 13 Mar 2024 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | 1,300 |
| 12 Mar 2024 | 4.90 | 5.07 | 4.88 | 5.04 | 5.04 | 10,100 |
| 11 Mar 2024 | 4.71 | 4.90 | 4.66 | 4.90 | 4.90 | 5,300 |
| 08 Mar 2024 | 4.99 | 4.99 | 4.62 | 4.88 | 4.88 | 20,900 |
| 07 Mar 2024 | 4.93 | 5.16 | 4.84 | 5.02 | 5.02 | 3,600 |
| 06 Mar 2024 | 4.95 | 4.96 | 4.68 | 4.92 | 4.92 | 4,600 |
| 05 Mar 2024 | 4.94 | 4.95 | 4.73 | 4.89 | 4.89 | 1,600 |
| 04 Mar 2024 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | 16,000 |
| 01 Mar 2024 | 5.21 | 5.21 | 5.18 | 5.18 | 5.18 | 300 |
| 29 Feb 2024 | 5.19 | 5.19 | 5.15 | 5.17 | 5.17 | 1,100 |
| 28 Feb 2024 | 5.22 | 5.23 | 4.93 | 5.21 | 5.21 | 13,600 |
| 27 Feb 2024 | 4.93 | 5.22 | 4.90 | 5.22 | 5.22 | 3,300 |
| 26 Feb 2024 | 4.89 | 4.89 | 4.65 | 4.80 | 4.80 | 5,500 |
| 23 Feb 2024 | 4.87 | 4.93 | 4.55 | 4.91 | 4.91 | 5,100 |
| 22 Feb 2024 | 4.80 | 4.88 | 4.79 | 4.87 | 4.87 | 1,900 |
| 21 Feb 2024 | 4.95 | 5.14 | 4.86 | 4.95 | 4.95 | 6,300 |
| 20 Feb 2024 | 5.13 | 5.23 | 4.89 | 4.99 | 4.99 | 2,100 |
| 19 Feb 2024 | 5.23 | 5.23 | 5.03 | 5.13 | 5.13 | 1,500 |
| 16 Feb 2024 | 5.24 | 5.24 | 4.81 | 5.18 | 5.18 | 2,100 |
| 15 Feb 2024 | 5.18 | 5.27 | 4.83 | 5.26 | 5.26 | 13,300 |
| 14 Feb 2024 | 4.84 | 5.19 | 4.84 | 5.19 | 5.19 | 7,900 |
| 09 Feb 2024 | 4.68 | 5.00 | 4.51 | 4.84 | 4.84 | 23,600 |
| 08 Feb 2024 | 4.32 | 5.10 | 4.32 | 4.69 | 4.69 | 22,500 |
| 07 Feb 2024 | 4.55 | 4.60 | 4.41 | 4.49 | 4.49 | 8,000 |
| 06 Feb 2024 | 4.56 | 4.90 | 4.45 | 4.59 | 4.59 | 8,900 |
| 05 Feb 2024 | 4.32 | 4.57 | 4.30 | 4.56 | 4.56 | 3,900 |
| 02 Feb 2024 | 4.43 | 4.53 | 4.33 | 4.49 | 4.49 | 5,900 |
| 01 Feb 2024 | 4.26 | 4.45 | 4.25 | 4.42 | 4.42 | 12,100 |
| 31 Jan 2024 | 4.36 | 4.46 | 4.28 | 4.39 | 4.39 | 8,300 |
| 30 Jan 2024 | 4.42 | 4.51 | 4.20 | 4.44 | 4.44 | 13,000 |
| 29 Jan 2024 | 4.54 | 4.70 | 4.40 | 4.47 | 4.47 | 5,500 |
| 26 Jan 2024 | 4.55 | 4.85 | 4.40 | 4.48 | 4.48 | 27,600 |
| 25 Jan 2024 | 4.42 | 4.98 | 4.42 | 4.42 | 4.42 | 42,300 |
| 24 Jan 2024 | 4.30 | 4.38 | 4.23 | 4.36 | 4.36 | 12,100 |
| 23 Jan 2024 | 4.43 | 4.74 | 4.20 | 4.39 | 4.39 | 55,000 |
| 22 Jan 2024 | 5.50 | 6.24 | 4.47 | 4.47 | 4.47 | 321,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.