Suno Log FII (SNLG11)

SNLG11
🏛️ Brasil →
2.74
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:05 2.70 2.79 2.70 2.78 4.8K
10:10 2.79 2.85 2.72 2.77 7.0K
10:15 2.75 2.76 2.69 2.76 0.2K
10:20 2.69 2.75 2.69 2.75 0.6K
10:25 2.73 2.73 2.73 2.73 0.1K
10:30 2.71 2.73 2.71 2.73 1.2K
10:35 2.72 2.72 2.62 2.63 2.2K
10:40 2.63 2.68 2.63 2.68 0.4K
10:45 2.68 2.68 2.47 2.54 3.6K
10:50 2.57 2.65 2.55 2.64 0.4K
10:55 2.64 2.67 2.62 2.62 1.4K
11:00 2.61 2.63 2.53 2.63 2.8K
11:05 2.61 2.61 2.52 2.53 2.8K
11:10 2.57 2.57 2.45 2.45 5.5K
11:25 2.50 2.55 2.46 2.46 7.5K
11:30 2.48 2.55 2.46 2.49 0.3K
11:35 2.55 2.63 2.54 2.63 3.3K
11:40 2.57 2.62 2.55 2.56 0.3K
11:45 2.62 2.64 2.61 2.61 3.4K
11:50 2.61 2.67 2.61 2.67 0.7K
11:55 2.67 2.67 2.65 2.67 0.5K
12:00 2.67 2.67 2.65 2.67 0.8K
12:10 2.72 2.72 2.67 2.67 0.0K
12:15 2.69 2.72 2.69 2.72 0.0K
12:20 2.72 2.72 2.68 2.68 0.9K
12:25 2.69 2.72 2.68 2.68 0.7K
12:30 2.71 2.71 2.71 2.71 0.2K
12:35 2.71 2.71 2.68 2.71 0.2K
12:40 2.68 2.69 2.68 2.69 0.0K
12:45 2.71 2.71 2.69 2.69 0.4K
12:50 2.71 2.71 2.69 2.69 0.1K
12:55 2.69 2.70 2.69 2.69 0.0K
13:05 2.70 2.70 2.66 2.66 1.0K
13:15 2.66 2.69 2.66 2.69 0.2K
13:20 2.69 2.69 2.69 2.69 0.0K
13:25 2.69 2.69 2.67 2.68 0.1K
13:30 2.68 2.68 2.67 2.68 0.1K
13:35 2.68 2.68 2.68 2.68 0.0K
13:40 2.68 2.69 2.68 2.69 0.6K
13:45 2.69 2.69 2.69 2.69 0.1K
13:50 2.71 2.71 2.71 2.71 1.0K
13:55 2.71 2.71 2.71 2.71 0.1K
14:00 2.70 2.71 2.70 2.71 0.9K
14:05 2.70 2.70 2.70 2.70 0.0K
14:10 2.70 2.70 2.69 2.69 0.2K
14:15 2.69 2.69 2.69 2.69 0.0K
14:20 2.69 2.69 2.69 2.69 0.4K
14:25 2.68 2.69 2.68 2.69 0.7K
14:35 2.68 2.69 2.68 2.69 0.3K
14:40 2.69 2.69 2.69 2.69 0.0K
14:45 2.69 2.69 2.68 2.69 1.2K
15:00 2.70 2.70 2.70 2.70 0.0K
15:05 2.70 2.70 2.70 2.70 0.1K
15:10 2.70 2.70 2.70 2.70 0.0K
15:15 2.69 2.72 2.69 2.72 0.5K
15:30 2.73 2.73 2.73 2.73 0.6K
15:35 2.73 2.73 2.70 2.73 0.2K
15:40 2.73 2.73 2.73 2.73 0.2K
15:45 2.73 2.73 2.73 2.73 0.0K
15:50 2.73 2.73 2.73 2.73 0.0K
15:55 2.73 2.73 2.73 2.73 0.0K
16:00 2.73 2.73 2.73 2.73 0.6K
16:05 2.73 2.73 2.70 2.70 0.5K
16:10 2.73 2.73 2.73 2.73 0.1K
16:15 2.70 2.70 2.70 2.70 0.0K
16:20 2.70 2.72 2.70 2.70 0.6K
16:25 2.72 2.72 2.72 2.72 0.9K
16:30 2.70 2.73 2.70 2.73 1.7K
16:35 2.68 2.68 2.68 2.68 3.7K
16:40 2.68 2.72 2.67 2.67 1.6K
16:45 2.68 2.68 2.68 2.68 0.1K
16:50 2.67 2.67 2.67 2.67 0.5K
16:55 2.67 2.67 2.67 2.67 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 2.77 2.77 2.71 2.74 0.0M
2025-09-25 2.73 2.83 2.67 2.76 0.0M
2025-09-24 2.67 2.80 2.66 2.79 0.0M
2025-09-23 2.70 2.85 2.45 2.68 0.1M
2025-09-22 2.85 2.89 2.83 2.82 0.1M
2025-09-19 2.95 2.99 2.75 2.88 0.1M
2025-09-18 2.91 2.93 2.70 2.92 0.1M
2025-09-17 2.98 2.99 2.82 2.93 0.1M
2025-09-16 2.89 3.09 2.68 2.96 0.1M
2025-09-15 2.74 2.99 2.62 2.89 0.2M
2025-09-12 2.38 3.08 2.35 2.73 0.1M
2025-09-11 3.39 3.70 2.12 2.35 0.3M
2025-09-10 2.74 3.56 2.74 3.30 0.2M
2025-09-09 2.38 2.97 2.35 2.72 0.2M
2025-09-08 2.23 2.35 2.22 2.35 0.1M
2025-09-05 2.05 2.25 2.05 2.22 0.1M
2025-09-04 1.95 2.02 1.93 2.02 0.1M
2025-09-03 1.90 2.04 1.89 1.98 0.1M
2025-09-02 1.75 2.00 1.71 1.87 0.1M
2025-09-01 1.68 1.80 1.67 1.73 0.1M
2025-08-29 1.64 1.68 1.63 1.66 0.0M
2025-08-28 1.66 1.70 1.59 1.63 0.1M
2025-08-27 1.56 1.58 1.50 1.56 0.1M
2025-08-26 1.52 1.62 1.46 1.53 0.1M
2025-08-25 1.42 1.70 1.30 1.50 0.1M
2025-08-22 1.37 1.45 1.32 1.45 0.0M
2025-08-21 1.48 1.48 1.22 1.35 0.1M
2025-08-20 1.32 1.62 1.27 1.47 0.1M
2025-08-19 1.74 1.78 1.20 1.35 0.1M
2025-08-18 2.04 2.09 1.71 1.78 0.1M
2025-08-15 1.97 2.30 1.90 2.09 0.2M
2025-08-14 1.55 2.85 1.55 2.02 0.2M
2025-08-13 1.27 1.52 1.27 1.52 0.2M
2025-08-12 1.09 1.30 1.02 1.24 0.1M
2025-08-11 1.00 1.08 0.99 1.07 0.1M
2025-08-08 0.96 1.15 0.96 0.99 0.0M
2025-08-07 1.06 1.11 0.95 0.98 0.1M
2025-08-06 0.93 1.22 0.92 1.04 0.1M
2025-08-05 0.88 0.95 0.80 0.91 0.1M
2025-08-04 0.77 1.00 0.76 0.91 0.1M
2025-08-01 0.76 0.78 0.75 0.76 0.0M
2025-07-31 0.78 0.80 0.75 0.75 0.1M
2025-07-30 0.75 0.78 0.75 0.77 0.0M
2025-07-29 0.77 0.78 0.75 0.77 0.0M
2025-07-28 0.78 0.80 0.75 0.76 0.0M
2025-07-25 0.77 0.78 0.75 0.77 0.0M
2025-07-24 0.78 0.78 0.75 0.75 0.0M
2025-07-23 0.77 0.79 0.75 0.77 0.0M
2025-07-22 0.76 0.78 0.75 0.77 0.0M
2025-07-21 0.78 0.79 0.76 0.76 0.0M
2025-07-18 0.79 0.79 0.77 0.79 0.0M
2025-07-17 0.79 0.79 0.77 0.79 0.0M
2025-07-16 0.80 0.82 0.77 0.78 0.0M
2025-07-15 0.79 0.83 0.79 0.82 0.0M
2025-07-14 0.80 0.82 0.79 0.80 0.0M
2025-07-11 0.81 0.81 0.78 0.79 0.0M
2025-07-10 0.80 0.82 0.78 0.80 0.0M
2025-07-09 0.78 0.80 0.76 0.79 0.0M
2025-07-08 0.76 0.80 0.76 0.77 0.0M
2025-07-07 0.76 0.82 0.75 0.78 0.0M
2025-07-04 0.76 0.77 0.72 0.75 0.0M
2025-07-03 0.76 0.76 0.74 0.76 0.0M
2025-07-02 0.73 0.77 0.72 0.76 0.0M
2025-07-01 0.73 0.77 0.72 0.72 0.0M
2025-06-30 0.71 0.78 0.68 0.75 0.1M
2025-06-27 0.64 0.73 0.64 0.70 0.0M
2025-06-26 0.77 0.77 0.64 0.66 0.1M
2025-06-25 0.77 0.78 0.74 0.76 0.0M
2025-06-24 0.79 0.80 0.73 0.77 0.0M
2025-06-23 0.80 0.80 0.77 0.77 0.0M
2025-06-20 0.79 0.80 0.76 0.78 0.0M
2025-06-18 0.81 0.81 0.79 0.79 0.0M
2025-06-17 0.80 0.82 0.77 0.80 0.0M
2025-06-16 0.81 0.82 0.77 0.78 0.0M
2025-06-13 0.82 0.83 0.80 0.80 0.0M
2025-06-12 0.84 0.84 0.81 0.82 0.0M
2025-06-11 0.82 0.85 0.79 0.82 0.1M
2025-06-10 0.83 0.84 0.76 0.81 0.1M
2025-06-09 0.73 0.90 0.72 0.82 0.1M
2025-06-06 0.69 0.77 0.67 0.71 0.1M
2025-06-05 0.69 0.70 0.67 0.68 0.0M
2025-06-04 0.69 0.70 0.66 0.68 0.1M
2025-06-03 0.69 0.70 0.65 0.69 0.1M
2025-06-02 0.68 0.69 0.67 0.69 0.1M
2025-05-30 0.69 0.69 0.65 0.67 0.1M
2025-05-29 0.66 0.71 0.66 0.69 0.1M
2025-05-28 0.65 0.70 0.62 0.65 0.0M
2025-05-27 0.65 0.65 0.60 0.64 0.0M
2025-05-26 0.64 0.65 0.60 0.64 0.1M
2025-05-23 0.60 0.77 0.58 0.60 0.2M
2025-05-22 0.60 0.60 0.58 0.59 0.0M
2025-05-21 0.57 0.61 0.57 0.60 0.1M
2025-05-20 0.59 0.61 0.57 0.60 0.0M
2025-05-19 0.60 0.60 0.52 0.59 0.1M
2025-05-16 0.59 0.66 0.56 0.60 0.1M
2025-05-15 0.59 0.62 0.55 0.58 0.1M
2025-05-14 0.53 0.67 0.52 0.58 0.2M
2025-05-13 0.48 0.58 0.47 0.54 0.2M
2025-05-12 0.65 0.69 0.45 0.50 0.4M
2025-05-09 0.85 0.88 0.65 0.65 0.2M
2025-05-08 0.89 0.96 0.71 0.90 0.1M
2025-05-07 0.91 0.98 0.80 0.88 0.1M
2025-05-06 0.98 1.03 0.83 0.93 0.1M
2025-05-05 1.00 1.05 0.98 1.01 0.1M
2025-05-02 1.08 1.08 0.91 0.99 0.3M
2025-04-30 1.17 1.22 0.90 0.97 0.4M
2025-04-29 0.83 1.09 0.83 0.97 0.5M
2025-04-28 0.43 1.08 0.42 0.79 0.5M
2025-04-25 0.42 0.43 0.40 0.42 0.1M
2025-04-24 0.39 0.42 0.39 0.41 0.1M
2025-04-23 0.38 0.43 0.38 0.42 0.2M
2025-04-22 0.31 0.40 0.31 0.38 0.4M
2025-04-17 0.25 0.39 0.25 0.28 0.5M
2025-04-16 0.20 0.30 0.15 0.23 0.8M
2025-04-15 0.01 0.01 0.01 0.01 0.0M
2025-04-14 0.01 0.01 0.01 0.01 0.1M
2025-04-11 0.01 0.01 0.01 0.01 0.0M
2025-04-10 0.01 0.01 0.01 0.01 0.0M
2025-04-09 0.01 0.01 0.01 0.01 0.0M
2025-04-08 1.01 1.11 0.96 1.04 0.1M
2025-04-07 1.18 1.40 0.93 1.04 0.2M
2025-04-04 1.20 1.41 1.09 1.18 0.1M
2025-04-03 1.00 1.01 0.98 1.01 0.1M
2025-04-02 29.28 29.51 28.89 29.19 0.0M
2025-04-01 29.08 29.28 29.00 29.28 0.0M
2025-03-31 29.35 29.35 28.84 29.08 0.0M
2025-03-28 28.61 29.71 28.61 28.99 0.1M
2025-03-27 27.75 27.98 27.31 27.98 0.0M
2025-03-26 27.36 27.61 27.10 27.50 0.0M
2025-03-25 27.42 27.42 27.03 27.36 0.0M
2025-03-24 27.42 27.42 27.02 27.42 0.0M
2025-03-21 27.42 27.42 26.99 27.24 0.0M
2025-03-20 27.35 27.53 27.02 27.42 0.0M
2025-03-19 27.49 27.49 27.07 27.35 0.0M
2025-03-18 27.20 27.49 27.03 27.49 0.0M
2025-03-17 27.01 27.01 26.81 27.00 0.0M
2025-03-14 27.30 27.34 26.95 27.20 0.0M
2025-03-13 27.00 27.30 27.00 27.02 0.0M
2025-03-12 27.05 27.33 26.69 26.93 0.0M
2025-03-11 27.00 27.33 26.72 27.20 0.0M
2025-03-10 26.64 27.48 26.49 27.07 0.0M
2025-03-07 26.60 26.99 26.08 26.63 0.0M
2025-03-06 26.81 27.00 25.58 26.60 0.0M
2025-03-05 27.25 27.45 26.30 26.81 0.0M
2025-02-28 26.40 27.50 25.58 27.20 0.0M
2025-02-27 25.93 25.93 25.66 25.70 0.0M
2025-02-26 25.99 26.00 25.56 25.61 0.0M
2025-02-25 25.72 25.99 25.50 25.99 0.0M
2025-02-24 25.68 25.79 25.25 25.72 0.0M
2025-02-21 25.70 25.81 25.22 25.68 0.0M
2025-02-20 26.34 26.49 25.11 25.43 0.0M
2025-02-19 25.95 26.26 25.10 26.08 0.0M
2025-02-18 25.90 26.20 25.53 25.95 0.0M
2025-02-17 25.60 26.19 25.60 25.90 0.0M
2025-02-14 26.04 26.04 25.50 25.88 0.0M
2025-02-13 26.00 26.05 25.50 25.91 0.0M
2025-02-12 26.65 26.65 25.92 26.00 0.0M
2025-02-11 26.75 26.75 25.83 26.65 0.0M
2025-02-10 26.75 26.75 26.25 26.69 0.0M
2025-02-07 26.99 26.99 26.30 26.69 0.0M
2025-02-06 26.96 26.97 26.42 26.88 0.0M
2025-02-05 26.62 26.71 26.50 26.66 0.0M
2025-02-04 26.43 27.00 26.43 26.95 0.0M
2025-02-03 27.03 27.19 26.49 26.97 0.0M
2025-01-31 26.75 27.04 26.70 27.03 0.0M
2025-01-30 26.40 26.70 26.36 26.70 0.0M
2025-01-29 26.70 26.70 26.34 26.40 0.0M
2025-01-28 26.79 26.79 26.46 26.46 0.0M
2025-01-27 26.77 26.79 26.25 26.77 0.0M
2025-01-24 26.70 26.86 26.44 26.50 0.0M
2025-01-23 26.92 26.92 26.58 26.70 0.0M
2025-01-22 26.81 26.81 26.39 26.65 0.0M
2025-01-21 26.90 26.90 26.15 26.57 0.0M
2025-01-20 26.45 26.90 26.12 26.64 0.0M
2025-01-17 26.55 26.98 26.12 26.44 0.0M
2025-01-16 26.99 26.99 26.05 26.55 0.0M
2025-01-15 26.73 26.73 26.36 26.36 0.0M
2025-01-14 26.33 26.64 26.20 26.58 0.0M
2025-01-13 26.75 26.76 26.33 26.60 0.0M
2025-01-10 26.38 26.73 25.96 26.61 0.0M
2025-01-09 26.08 26.77 26.08 26.38 0.0M
2025-01-08 26.30 26.90 25.71 25.87 0.0M
2025-01-07 27.14 27.14 25.71 26.31 0.0M
2025-01-06 27.03 27.03 25.21 26.87 0.0M
2025-01-03 27.39 27.39 26.35 27.02 0.0M
2025-01-02 27.68 27.68 25.71 27.44 0.0M