B3 · SNSY6 · stock
Sansuy S.A. (SNSY6) stock price history
Every B3 trading session of Sansuy S.A. from Feb 15, 2007 to Sep 27, 2026: 4,870 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SNSY6 adjusted close, 2007 to 2026
- R$11.51
- All time high, 2020
- R$11.51
- 52 week high, R$11.51 low
- 4,870
- Daily sessions since 2007
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SNSY6 key facts
- Sansuy S.A. (SNSY6) closed at R$11.51 on Sep 27, 2026 on B3.
- SNSY6's all time high close is R$11.51, set on Aug 25, 2020; its all time low close is R$1.75 on Feb 15, 2007.
- SNSY6's 52 week range is R$11.51 to R$11.51.
- SNSY6 returned 0.0% over the year to Sep 27, 2026 and 0.0% over five years.
- Over ten years SNSY6 returned +53%, +4.4% a year compounded.
- DataCedar holds 4,870 daily sessions of SNSY6 history from Feb 15, 2007, adjusted for splits and dividends, served by the API under a key.
SNSY6 price chart, 2007 to 2026
SNSY6 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | 0.0% |
| 1 year | 0.0% |
| 3 years | 0.0% |
| 5 years | 0.0% |
| 10 years | +53.5% |
| Since Feb 15, 2007 | +557.7% |
| Compound annual growth, 19.6 years | +10.1% |
SNSY6 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$11.51 on Aug 25, 2020
- All time low close
- R$1.75 on Feb 15, 2007
- 52 week high
- R$11.51 on Sep 29, 2025
- 52 week low
- R$11.51 on Sep 27, 2026
- Best single session
- +200.0% on Jan 27, 2012
- Worst single session
- 0.0% on Feb 16, 2007
- Volatility, 1 year annualised
- 0.0%
- Sessions closing higher, 1 year
- 0%
- Growth of 1 since 2007
- 6.6×
- Best calendar year
- 2012, +329%
- Worst calendar year
- 2025, 0%
SNSY6 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 Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$11.51 | R$11.51 | R$11.51 | R$11.51 | 0.0% | 0 | 185 |
| 2025 | R$11.51 | R$11.51 | R$11.51 | R$11.51 | 0.0% | 0 | 250 |
| 2024 | R$11.51 | R$11.51 | R$11.51 | R$11.51 | 0.0% | 0 | 251 |
| 2023 | R$11.51 | R$11.51 | R$11.51 | R$11.51 | 0.0% | 0 | 248 |
| 2022 | R$11.51 | R$11.51 | R$11.51 | R$11.51 | 0.0% | 0 | 250 |
| 2021 | R$11.51 | R$11.51 | R$11.51 | R$11.51 | 0.0% | 0 | 247 |
| 2020 | R$7.50 | R$11.51 | R$7.50 | R$11.51 | +53.5% | 300 | 248 |
| 2019 | R$7.50 | R$7.50 | R$7.50 | R$7.50 | 0.0% | 0 | 248 |
| 2018 | R$7.50 | R$7.50 | R$7.50 | R$7.50 | 0.0% | 0 | 246 |
| 2017 | R$7.50 | R$7.50 | R$7.50 | R$7.50 | 0.0% | 0 | 254 |
| 2016 | R$7.50 | R$7.50 | R$7.50 | R$7.50 | 0.0% | 0 | 249 |
| 2015 | R$7.50 | R$7.50 | R$7.50 | R$7.50 | 0.0% | 0 | 246 |
| 2014 | R$7.50 | R$7.50 | R$7.50 | R$7.50 | 0.0% | 0 | 248 |
| 2013 | R$7.50 | R$7.50 | R$7.50 | R$7.50 | 0.0% | 0 | 248 |
| 2012 | R$1.75 | R$7.50 | R$1.75 | R$7.50 | +328.6% | 80 | 245 |
| 2011 | R$1.75 | R$1.75 | R$1.75 | R$1.75 | 0.0% | 40 | 249 |
| 2010 | R$1.75 | R$1.75 | R$1.75 | R$1.75 | 0.0% | 0 | 247 |
| 2009 | R$1.75 | R$1.75 | R$1.75 | R$1.75 | 0.0% | 0 | 248 |
| 2008 | R$1.75 | R$1.75 | R$1.75 | R$1.75 | 0.0% | 0 | 249 |
| 2007 | R$1.75 | R$1.75 | R$1.75 | R$1.75 | n/a | 0 | 214 |
SNSY6 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$11.51 | 0.0% |
| August 2026 | R$11.51 | 0.0% |
| July 2026 | R$11.51 | 0.0% |
| June 2026 | R$11.51 | 0.0% |
| May 2026 | R$11.51 | 0.0% |
| April 2026 | R$11.51 | 0.0% |
| March 2026 | R$11.51 | 0.0% |
| February 2026 | R$11.51 | 0.0% |
| January 2026 | R$11.51 | 0.0% |
| December 2025 | R$11.51 | 0.0% |
| November 2025 | R$11.51 | 0.0% |
| October 2025 | R$11.51 | 0.0% |
About the SNSY6 data
Daily bars. 4,870 sessions from Feb 15, 2007 to Sep 27, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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/SNSY6/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- SNFF11 Suno Fundo De Fundos De Investimento Imobiliario
- SNME11 Suno Multiestrategia Fundo De Investimento Imobiliario
- SNSY3 Sansuy S.A.
- SNSY5 Sansuy S.A.
- SOJA3 Boa Safra Sementes S.A.
- SOLR11 Solarium FII Fundo De Investimento Imobiliario
- SOND3 Sondotécnica Engenharia de Solos S.A.
- SOND6 Sondotécnica Engenharia de Solos S.A.
Common questions
SNSY6 share price history
