B3 · SNSY3 · stock
Sansuy S.A. (SNSY3) stock price history
Every B3 trading session of Sansuy S.A. from Feb 15, 2007 to Nov 11, 2026: 4,895 daily bars, adjusted for splits and dividends, with minute bars from Oct 8, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SNSY3 adjusted close, 2007 to 2026
- R$150.00
- All time high, 2007
- R$12.40
- 52 week high, R$9.13 low
- 4,895
- Daily sessions since 2007
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SNSY3 key facts
- Sansuy S.A. (SNSY3) closed at R$9.89 on Nov 11, 2026 on B3.
- SNSY3's all time high close is R$150.00, set on Dec 4, 2007; its all time low close is R$1.13 on Feb 26, 2016.
- SNSY3's 52 week range is R$9.13 to R$12.40.
- SNSY3 returned -10.1% over the year to Nov 11, 2026 and -11.7% over five years.
- Over ten years SNSY3 returned +779%, +24.3% a year compounded.
- SNSY3's deepest drawdown was -99.3% from Apr 28, 2009 to Feb 26, 2016.
- DataCedar holds 4,895 daily sessions of SNSY3 history from Feb 15, 2007 and minute bars from Oct 8, 2026, adjusted for splits and dividends, served by the API under a key.
SNSY3 price chart, 2007 to 2026
SNSY3 returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +8.3% |
| 6 months | -8.8% |
| Year to date | -10.1% |
| 1 year | -10.1% |
| 3 years | +75.0% |
| 5 years | -11.7% |
| 10 years | +779.1% |
| Since Feb 15, 2007 | -85.9% |
| Compound annual growth, 19.7 years | -9.4% |
SNSY3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$150.00 on Dec 4, 2007
- All time low close
- R$1.13 on Feb 26, 2016
- 52 week high
- R$12.40 on Jun 2, 2026
- 52 week low
- R$9.13 on Jul 9, 2026
- Deepest drawdown
- -99.3% from Apr 28, 2009 to Feb 26, 2016, not yet recovered
- Best single session
- +749.8% on Aug 19, 2020
- Worst single session
- -96.4% on Apr 29, 2009
- Volatility, 1 year annualised
- 33.9%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2020, +2,421%
- Worst calendar year
- 2009, -98%
SNSY3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 15, 2007; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$11.00 | R$12.40 | R$9.13 | R$9.89 | -10.1% | 7.3K | 210 |
| 2025 | R$9.70 | R$11.90 | R$9.70 | R$11.00 | +2.3% | 74.4K | 250 |
| 2024 | R$5.42 | R$32.00 | R$4.75 | R$10.75 | +98.3% | 990.6K | 251 |
| 2023 | R$4.39 | R$7.50 | R$3.52 | R$5.42 | +23.5% | 336.7K | 248 |
| 2022 | R$9.00 | R$9.99 | R$3.63 | R$4.39 | -51.2% | 72.6K | 250 |
| 2021 | R$26.00 | R$30.00 | R$9.00 | R$9.00 | -68.3% | 299.9K | 247 |
| 2020 | R$1.13 | R$129.99 | R$1.13 | R$28.36 | +2,421% | 245K | 248 |
| 2019 | R$1.13 | R$1.13 | R$1.13 | R$1.13 | 0.0% | 0 | 248 |
| 2018 | R$1.13 | R$1.13 | R$1.13 | R$1.13 | 0.0% | 0 | 246 |
| 2017 | R$1.13 | R$1.13 | R$1.13 | R$1.13 | 0.0% | 0 | 254 |
| 2016 | R$2.00 | R$2.15 | R$1.13 | R$1.13 | -43.8% | 1.8K | 249 |
| 2015 | R$1.70 | R$2.47 | R$1.20 | R$2.00 | +17.6% | 5.4K | 246 |
| 2014 | R$5.00 | R$5.00 | R$1.25 | R$1.70 | -66.0% | 31.3K | 248 |
| 2013 | R$12.50 | R$12.50 | R$3.35 | R$5.00 | -33.1% | 13.8K | 248 |
| 2012 | R$14.75 | R$14.75 | R$5.75 | R$7.47 | -49.3% | 52.8K | 245 |
| 2011 | R$5.70 | R$15.00 | R$3.53 | R$14.75 | +158.8% | 33.4K | 249 |
| 2010 | R$2.33 | R$6.50 | R$1.73 | R$5.70 | +145.2% | 70.8K | 247 |
| 2009 | R$150.00 | R$150.00 | R$1.48 | R$2.33 | -98.4% | 16.4K | 248 |
| 2008 | R$150.00 | R$150.00 | R$150.00 | R$150.00 | 0.0% | 470 | 249 |
| 2007 | R$70.00 | R$150.00 | R$70.00 | R$150.00 | n/a | 30 | 214 |
SNSY3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$9.89 | 0.0% |
| October 2026 | R$9.89 | +8.3% |
| September 2026 | R$9.13 | 0.0% |
| August 2026 | R$9.13 | 0.0% |
| July 2026 | R$9.13 | -6.4% |
| June 2026 | R$9.75 | -10.1% |
| May 2026 | R$10.85 | 0.0% |
| April 2026 | R$10.85 | -5.3% |
| March 2026 | R$11.46 | +5.1% |
| February 2026 | R$10.90 | -0.9% |
| January 2026 | R$11.00 | 0.0% |
| December 2025 | R$11.00 | 0.0% |
About the SNSY3 data
Daily bars. 4,895 sessions from Feb 15, 2007 to Nov 11, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 8, 2026 forward, most recent session Oct 8, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 15, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ASNSY3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SNEC34 Sony Group Corporation
- SNEL11 Fundo De Investimento Imobiliario Suno Energias Limpas
- SNFF11 Suno Fundo De Fundos De Investimento Imobiliario
- SNME11 Suno Multiestrategia Fundo De Investimento Imobiliario
- SNSY5 Sansuy S.A.
- SNSY6 Sansuy S.A.
- SOJA3 Boa Safra Sementes S.A.
- SOLR11 Solarium FII Fundo De Investimento Imobiliario
Common questions
SNSY3 share price history
