Skip to main content
Sun Communities, Inc. (BVMF:S2UI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
33.81
-0.18 (-0.53%)
At close: Dec 4, 2025

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.9233.9233.9233.9233.920.33%1
Dec 4, 202533.8133.8133.8133.8133.81-0.53%13
Dec 3, 202533.8433.9933.8133.9933.99-0.41%844
Dec 2, 202534.2034.2033.9634.1334.13-0.90%103
Dec 1, 202534.3834.4434.3834.4434.441.20%272
Nov 27, 202534.7034.7034.0334.0334.03-2.21%149
Nov 24, 202534.2434.8034.2434.8034.800.49%102
Nov 21, 202534.5734.7234.5734.6334.633.90%124
Nov 19, 202533.3333.3333.3333.3333.33-0.39%100
Nov 18, 202533.4633.4633.4633.4633.46-0.09%100
Nov 17, 202533.6633.6633.4933.4933.490.09%203
Nov 14, 202533.2233.4633.2233.4633.460.97%541
Nov 13, 202533.4533.4533.1433.1433.14-2.30%130
Nov 12, 202533.7233.9633.7233.9233.920.59%331
Nov 11, 202534.3234.3232.5533.7233.723.56%2,496
Nov 10, 202534.4734.4732.5632.5632.56-136
Nov 7, 202532.5632.5632.5632.5632.56-2.34%196
Nov 6, 202534.5634.5633.3433.3433.34-0.09%13
Nov 5, 202533.4833.4833.3733.3733.37-0.33%45
Nov 4, 202533.2533.6333.2533.4833.480.48%158
Nov 3, 202533.4733.6933.2933.3233.32-1.65%548
Oct 31, 202533.8833.8833.8833.8833.882.14%100
Oct 30, 202531.8033.6731.8033.1733.173.82%408
Oct 29, 202531.9532.0431.8931.9531.95-2.02%48
Oct 28, 202533.0033.0132.6132.6132.61-2.04%14,133
Oct 27, 202533.4233.4233.2933.2933.29-0.83%115
Oct 24, 202533.4133.5733.4133.5733.571.27%4
Oct 23, 202533.3333.3332.9733.1533.15-2.21%90
Oct 22, 202533.9033.9033.9033.9033.901.44%3
Oct 20, 202533.3733.4233.1933.4233.420.15%132
Oct 17, 202535.3135.3133.3733.3733.37-0.77%58
Oct 16, 202533.9633.9633.6333.6333.63-1.52%15
Oct 15, 202534.0834.3534.0334.1534.151.97%277
Oct 14, 202533.3633.5433.3633.4933.491.30%33
Oct 13, 202535.1435.1433.0633.0633.06-2.62%11
Oct 10, 202533.9234.0033.8033.9533.950.47%50
Oct 7, 202534.1134.1433.7933.7933.79-1.54%108
Oct 6, 202534.3234.3234.3234.3234.32-1.46%8
Oct 3, 202534.7234.8334.6234.8334.831.22%23
Oct 2, 202534.3834.5934.2134.4134.410.58%18
Oct 1, 202534.5034.6534.2034.2134.210.03%42
Sep 30, 202534.0034.2034.0034.2034.200.44%56
Sep 29, 202534.0534.0534.0534.0534.05-0.61%5
Sep 26, 202534.3234.3234.2634.2634.07-103
Sep 25, 202534.2634.2634.2634.2634.07-2
Sep 24, 202534.2434.2634.2434.2634.070.32%31
Sep 23, 202534.1434.2634.1034.1533.960.21%628
Sep 22, 202534.0834.0834.0834.0833.89-0.32%1,579
Sep 19, 202534.2934.3534.1934.1934.000.26%1,676
Sep 18, 202534.0034.1033.8834.1033.910.35%136
Sep 17, 202534.0034.3833.9833.9833.79-0.06%87
Sep 16, 202533.9334.0033.9334.0033.81-1.36%249
Sep 15, 202534.6034.6034.4734.4734.28-0.95%41
Sep 12, 202535.1135.1134.8034.8034.610.46%41
Sep 10, 202535.8835.8834.5634.6434.45-1.48%9
Sep 9, 202535.1635.1635.1635.1634.96-3
Sep 5, 202535.5235.5235.0435.1634.96-77
Sep 4, 202534.5635.1634.5635.1634.963.44%5
Sep 2, 202534.5034.5033.9633.9933.80-2.61%54
Sep 1, 202534.9034.9034.9034.9034.711.16%35
Aug 29, 202534.5334.5334.1734.5034.311.44%46
Aug 28, 202534.0934.0933.7134.0133.82-0.67%161
Aug 27, 202534.1734.2434.1734.2434.050.74%23
Aug 26, 202533.9933.9933.9933.9933.800.44%22
Aug 25, 202533.8433.8433.8433.8433.65-1.14%13
Aug 22, 202534.2634.2634.2334.2334.04-1.38%10
Aug 21, 202534.7734.7734.7134.7134.52-0.17%44
Aug 20, 202534.7734.7734.7734.7734.58-0.60%1
Aug 19, 202534.5334.9834.5334.9834.782.73%253
Aug 18, 202535.2535.2534.0534.0533.86-1.22%58
Aug 15, 202534.2534.4734.2534.4734.280.26%3
Aug 14, 202534.3834.3834.3834.3834.191.33%1
Aug 12, 202533.8134.0833.7833.9333.74-1.14%22
Aug 11, 202534.3834.3834.3234.3234.130.12%25
Aug 8, 202534.2934.2934.2834.2834.090.41%32
Aug 7, 202534.2934.2934.1434.1433.95-0.70%7
Aug 6, 202534.3834.3834.3834.3834.19-0.89%58
Aug 4, 202534.3034.9234.3034.6934.501.14%104
Aug 1, 202534.5334.5934.3034.3034.11-0.67%115
Jul 31, 202535.1035.1034.5334.5334.347.07%58
Jul 30, 202533.3033.3032.2532.2532.07-3.70%105
Jul 29, 202533.2133.4933.1533.4933.301.30%255
Jul 28, 202533.1033.1033.0633.0632.88-0.90%2
Jul 25, 202534.0034.0032.8833.3633.17-0.18%27
Jul 24, 202534.1534.1533.4233.4233.23-2.74%13
Jul 23, 202534.8934.8934.2434.3634.17-1.94%34
Jul 22, 202534.6035.1634.6035.0434.840.57%220
Jul 21, 202535.1035.1034.8334.8434.650.35%22
Jul 17, 202534.7234.7234.7234.7234.530.06%5
Jul 16, 202534.5034.8634.5034.7034.51-0.54%157
Jul 15, 202534.5334.8934.5334.8934.70-0.82%82
Jul 14, 202534.8535.1934.8435.1834.981.24%60
Jul 11, 202534.8934.8934.7534.7534.56-2.03%401
Jul 10, 202535.4435.4735.4035.4735.272.07%413
Jul 9, 202534.0334.8034.0334.7534.56-0.83%438
Jul 8, 202535.0835.2034.9235.0434.840.46%62
Jul 7, 202535.4435.4434.8834.8834.69-1.30%52
Jul 4, 202535.3435.3435.3435.3435.143.88%12
Jul 3, 202536.2136.2134.0234.0233.83-1.68%9
Jul 2, 202535.0935.0934.6034.6034.41-1.40%79