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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 35.56 35.99 35.56 35.93 0.0M
2022-12-28 34.74 35.64 34.73 35.55 0.0M
2022-12-27 34.66 35.01 34.20 34.74 0.0M
2022-12-26 33.66 35.09 33.07 34.61 0.0M
2022-12-23 33.66 33.66 33.16 33.43 0.0M
2022-12-22 33.65 33.66 32.39 33.66 0.0M
2022-12-21 34.01 34.19 33.20 33.65 0.0M
2022-12-20 34.57 34.95 33.67 34.41 0.0M
2022-12-19 35.79 35.98 34.45 34.57 0.0M
2022-12-16 35.85 35.85 34.32 35.45 0.0M
2022-12-15 35.68 35.97 33.92 35.76 0.0M
2022-12-14 35.45 36.01 35.43 35.68 0.0M
2022-12-13 35.52 36.40 35.32 35.41 0.0M
2022-12-12 36.00 36.20 35.34 35.95 0.0M
2022-12-09 36.18 36.19 35.92 35.99 0.0M
2022-12-08 35.60 36.09 35.49 35.91 0.0M
2022-12-07 35.72 35.73 35.60 35.67 0.0M
2022-12-06 35.42 35.84 35.42 35.56 0.0M
2022-12-05 35.67 35.80 35.23 35.36 0.0M
2022-12-02 35.27 35.83 34.47 35.67 0.0M
2022-12-01 34.95 35.36 34.71 35.00 0.0M
2022-11-30 35.67 35.90 33.84 34.95 0.0M
2022-11-29 35.18 35.91 34.72 35.67 0.0M
2022-11-28 35.18 35.86 35.14 35.18 0.0M
2022-11-25 34.76 35.58 34.76 35.14 0.0M
2022-11-24 35.54 35.62 34.64 35.59 0.0M
2022-11-23 34.80 35.91 34.64 35.55 0.0M
2022-11-22 35.13 35.18 34.27 34.69 0.0M
2022-11-21 35.82 35.82 33.83 35.13 0.0M
2022-11-18 35.64 35.91 33.93 35.82 0.0M
2022-11-17 36.23 36.23 35.30 35.73 0.0M
2022-11-16 36.93 37.10 33.48 36.25 0.0M
2022-11-14 36.20 37.10 35.75 36.93 0.0M
2022-11-11 37.10 37.10 35.12 35.75 0.0M
2022-11-10 37.07 37.07 35.49 36.66 0.0M
2022-11-09 38.00 38.01 36.60 37.32 0.0M
2022-11-08 38.12 38.93 37.61 37.69 0.0M
2022-11-07 38.15 39.39 37.70 38.90 0.0M
2022-11-04 38.48 39.48 37.24 38.15 0.0M
2022-11-03 38.51 39.53 37.25 38.49 0.0M
2022-11-01 38.09 38.55 37.88 37.90 0.0M
2022-10-31 38.59 38.93 37.86 38.09 0.0M
2022-10-28 38.60 39.48 38.45 38.62 0.0M
2022-10-27 39.14 39.55 37.63 38.51 0.0M
2022-10-26 39.97 40.16 38.77 38.91 0.0M
2022-10-25 40.05 40.17 39.07 39.33 0.0M
2022-10-24 40.88 40.88 39.12 39.61 0.0M
2022-10-21 39.16 40.80 39.07 40.80 0.0M
2022-10-20 40.11 42.34 38.52 40.08 0.0M
2022-10-19 38.84 40.03 38.73 39.67 0.0M
2022-10-18 38.84 39.21 38.53 38.84 0.0M
2022-10-17 38.09 38.89 38.09 38.73 0.0M
2022-10-14 38.25 39.12 37.16 38.97 0.0M
2022-10-13 38.68 39.09 38.12 38.22 0.0M
2022-10-11 39.09 39.09 37.94 38.69 0.0M
2022-10-10 39.07 39.95 37.86 39.01 0.0M
2022-10-07 39.01 39.64 37.13 38.73 0.0M
2022-10-06 39.19 40.37 38.77 39.01 0.0M
2022-10-05 39.29 39.30 38.74 39.20 0.0M
2022-10-04 38.46 40.54 37.99 39.30 0.0M
2022-10-03 39.99 40.55 38.89 39.44 0.0M
2022-09-30 39.07 40.11 38.75 39.99 0.0M
2022-09-29 38.88 39.18 38.49 39.18 0.0M
2022-09-28 38.48 39.61 38.30 38.88 0.0M
2022-09-27 38.87 38.87 38.31 38.48 0.0M
2022-09-26 38.40 38.94 38.40 38.89 0.0M
2022-09-23 38.52 38.71 38.30 38.54 0.0M
2022-09-22 38.21 38.61 37.75 38.51 0.0M
2022-09-21 37.67 37.85 37.00 37.85 0.0M
2022-09-20 37.95 38.21 35.62 37.59 0.0M
2022-09-19 39.41 39.42 38.81 39.03 0.0M
2022-09-16 39.41 39.61 38.86 39.04 0.0M
2022-09-15 39.40 39.73 39.16 39.42 0.0M
2022-09-14 39.26 39.81 38.82 39.40 0.0M
2022-09-13 39.60 39.89 38.78 39.80 0.0M
2022-09-12 40.62 41.10 38.77 39.61 0.0M
2022-09-09 42.10 42.10 38.70 41.10 0.0M
2022-09-08 45.46 45.46 43.16 43.16 0.0M
2022-09-06 45.49 45.49 44.35 44.98 0.0M
2022-09-05 45.43 45.54 44.43 45.00 0.0M
2022-09-02 44.63 45.53 44.63 45.43 0.0M
2022-09-01 44.67 45.25 44.08 44.63 0.0M
2022-08-31 45.44 45.89 43.73 44.10 0.0M
2022-08-30 45.45 45.45 44.79 45.44 0.0M
2022-08-29 43.61 45.65 43.61 45.46 0.0M
2022-08-26 44.50 44.58 43.29 43.61 0.0M
2022-08-25 44.08 44.54 42.74 44.44 0.0M
2022-08-24 43.18 44.54 43.17 44.06 0.0M
2022-08-23 43.70 44.54 42.37 43.16 0.0M
2022-08-22 42.70 43.79 42.53 43.70 0.0M
2022-08-19 43.09 43.12 41.77 42.52 0.0M
2022-08-18 42.56 43.14 41.69 43.12 0.0M
2022-08-17 43.53 43.53 41.49 42.52 0.0M
2022-08-16 42.52 43.57 40.92 43.57 0.0M
2022-08-15 43.62 45.93 40.68 42.01 0.0M
2022-08-12 42.47 43.99 42.43 43.62 0.0M
2022-08-11 40.31 42.47 38.66 42.47 0.0M
2022-08-10 38.65 40.37 38.65 40.36 0.0M
2022-08-09 38.58 40.41 37.45 39.83 0.0M
2022-08-08 37.74 38.55 37.74 38.42 0.0M
2022-08-05 39.19 40.13 37.45 37.45 0.0M
2022-08-04 38.00 39.32 38.00 39.01 0.0M
2022-08-03 37.87 38.01 37.20 37.86 0.0M
2022-08-02 36.54 38.01 36.29 37.17 0.0M
2022-08-01 35.66 36.53 35.66 36.48 0.0M
2022-07-29 35.36 35.64 34.95 35.44 0.0M
2022-07-28 35.06 35.82 34.47 35.36 0.0M
2022-07-27 35.14 35.78 34.89 35.04 0.0M
2022-07-26 35.28 35.28 34.06 35.14 0.0M
2022-07-25 36.21 36.27 34.21 34.66 0.0M
2022-07-22 36.27 36.30 35.92 36.20 0.0M
2022-07-21 36.20 36.29 35.97 36.27 0.0M
2022-07-20 36.33 36.93 36.33 36.60 0.0M
2022-07-19 36.65 37.04 36.33 36.60 0.0M
2022-07-18 37.46 38.39 34.94 36.60 0.0M
2022-07-15 37.49 37.61 37.15 37.25 0.0M
2022-07-14 37.14 38.49 37.14 37.50 0.0M
2022-07-13 37.87 38.79 36.80 36.97 0.0M
2022-07-12 38.11 38.53 37.17 37.87 0.0M
2022-07-11 38.99 40.35 36.97 38.11 0.0M
2022-07-08 39.72 41.64 38.59 38.95 0.0M
2022-07-07 39.41 39.41 38.20 38.99 0.0M
2022-07-06 39.42 39.44 38.58 39.38 0.0M
2022-07-05 40.62 41.45 38.34 39.42 0.0M
2022-07-04 40.22 41.42 38.28 39.26 0.0M
2022-07-01 40.75 40.80 39.80 40.20 0.0M
2022-06-30 40.93 41.46 39.08 41.46 0.0M
2022-06-29 40.63 40.94 39.66 40.21 0.0M
2022-06-28 40.17 41.70 39.71 40.15 0.0M
2022-06-27 40.17 40.17 39.08 39.71 0.0M
2022-06-24 39.54 40.11 38.85 39.61 0.0M
2022-06-23 40.88 40.88 38.08 39.03 0.0M
2022-06-22 41.94 42.01 40.17 40.90 0.0M
2022-06-21 41.36 41.51 40.16 41.07 0.0M
2022-06-20 40.60 41.36 40.30 41.36 0.0M
2022-06-17 41.18 41.18 40.53 40.97 0.0M
2022-06-15 41.36 41.63 40.58 41.19 0.0M
2022-06-14 41.67 41.78 40.58 41.36 0.0M
2022-06-13 41.95 41.95 40.59 41.67 0.0M
2022-06-10 42.08 42.28 40.49 41.99 0.0M
2022-06-09 42.32 42.83 41.23 41.99 0.0M
2022-06-08 43.19 43.19 42.10 42.32 0.0M
2022-06-07 42.59 43.11 42.00 42.64 0.0M
2022-06-06 41.89 43.17 41.71 41.71 0.0M
2022-06-03 43.17 43.17 41.55 41.89 0.0M
2022-06-02 43.23 43.24 41.57 42.00 0.0M
2022-06-01 43.78 44.25 41.55 42.51 0.0M
2022-05-31 44.26 44.26 43.23 43.78 0.0M
2022-05-30 42.69 43.36 42.14 43.36 0.0M
2022-05-27 42.83 42.83 41.46 42.08 0.0M
2022-05-26 43.36 43.36 41.87 42.38 0.0M
2022-05-25 42.91 43.36 41.80 43.26 0.0M
2022-05-24 44.09 44.50 41.79 42.36 0.0M
2022-05-23 44.75 44.75 42.92 44.09 0.0M
2022-05-20 45.63 45.63 43.44 44.74 0.0M
2022-05-19 46.06 46.06 45.13 45.25 0.0M
2022-05-18 46.10 46.10 44.76 45.43 0.0M
2022-05-17 46.11 46.13 45.35 45.52 0.0M
2022-05-16 46.04 46.15 45.58 46.12 0.0M
2022-05-13 45.58 46.03 45.32 46.03 0.0M
2022-05-12 45.58 45.58 45.32 45.48 0.0M
2022-05-11 46.17 46.17 45.49 45.56 0.0M
2022-05-10 46.13 46.21 45.47 46.08 0.0M
2022-05-09 46.16 46.16 44.72 46.14 0.0M
2022-05-06 46.39 46.39 45.05 46.16 0.0M
2022-05-05 45.86 46.57 45.09 45.80 0.0M
2022-05-04 46.05 46.05 44.81 45.86 0.0M
2022-05-03 49.01 49.01 45.18 45.18 0.0M
2022-05-02 49.09 49.09 47.58 47.89 0.0M
2022-04-29 48.39 48.39 47.40 48.00 0.0M
2022-04-28 49.21 49.22 47.49 48.36 0.0M
2022-04-27 48.39 49.24 46.88 48.09 0.0M
2022-04-26 47.94 48.33 47.05 47.94 0.0M
2022-04-25 48.33 48.33 47.40 47.92 0.0M
2022-04-22 46.60 48.75 46.59 48.34 0.0M
2022-04-20 48.78 49.26 45.93 48.29 0.0M
2022-04-19 48.37 49.72 48.18 48.18 0.0M
2022-04-18 47.85 49.71 46.24 48.39 0.0M
2022-04-14 46.21 51.71 46.15 48.02 0.0M
2022-04-13 46.21 46.21 44.81 45.55 0.0M
2022-04-12 46.23 46.23 44.81 45.68 0.0M
2022-04-11 46.22 46.22 45.00 45.83 0.0M
2022-04-08 46.26 46.26 44.02 45.51 0.0M
2022-04-07 44.86 45.88 44.73 45.70 0.0M
2022-04-06 45.43 45.97 44.80 45.34 0.0M
2022-04-05 45.14 45.52 44.29 45.45 0.0M
2022-04-04 44.73 45.29 44.29 45.14 0.0M
2022-04-01 44.45 44.72 43.40 44.60 0.0M
2022-03-31 44.29 44.45 43.40 44.45 0.0M
2022-03-30 44.24 44.42 44.20 44.29 0.0M
2022-03-29 43.72 44.52 43.09 44.26 0.0M
2022-03-28 43.39 44.05 43.39 43.73 0.0M
2022-03-25 42.87 43.69 42.12 43.39 0.0M
2022-03-24 43.74 43.74 42.69 43.60 0.0M
2022-03-23 43.74 43.74 42.18 43.36 0.0M
2022-03-22 43.44 43.84 42.25 43.74 0.0M
2022-03-21 43.75 43.75 41.85 43.44 0.0M
2022-03-18 44.07 44.18 42.56 43.40 0.0M
2022-03-17 44.08 44.26 43.43 43.90 0.0M
2022-03-16 44.88 44.88 43.40 43.84 0.0M
2022-03-15 44.29 45.17 42.50 44.88 0.0M
2022-03-14 45.95 45.95 42.65 44.50 0.0M
2022-03-11 45.43 45.90 44.73 45.58 0.0M
2022-03-10 45.45 45.75 44.73 45.43 0.0M
2022-03-09 45.36 45.96 44.74 45.45 0.0M
2022-03-08 44.66 45.83 44.65 45.25 0.0M
2022-03-07 45.52 45.52 44.78 45.48 0.0M
2022-03-04 46.02 46.02 44.69 45.52 0.0M
2022-03-03 44.84 46.01 44.71 45.51 0.0M
2022-03-02 45.92 45.92 44.66 45.47 0.0M
2022-02-25 45.79 46.21 44.78 45.93 0.0M
2022-02-24 45.02 46.21 42.90 46.18 0.0M
2022-02-23 45.27 46.38 44.67 45.14 0.0M
2022-02-22 47.10 47.10 45.30 46.32 0.0M
2022-02-21 46.19 47.17 45.52 47.10 0.0M
2022-02-18 46.06 46.19 45.52 46.19 0.0M
2022-02-17 45.99 46.13 45.08 46.05 0.0M
2022-02-16 45.95 46.26 45.08 45.99 0.0M
2022-02-15 46.27 46.27 44.72 45.95 0.0M
2022-02-14 44.91 46.68 44.91 45.95 0.0M
2022-02-11 46.33 46.33 44.69 44.71 0.0M
2022-02-10 46.89 46.89 44.86 46.33 0.0M
2022-02-09 46.62 46.62 44.86 45.94 0.0M
2022-02-08 47.50 47.50 44.65 46.62 0.0M
2022-02-07 45.23 47.03 43.74 46.96 0.0M
2022-02-04 45.35 46.20 43.50 45.24 0.0M
2022-02-03 44.85 46.26 43.48 45.34 0.0M
2022-02-02 43.35 44.95 43.26 44.21 0.0M
2022-02-01 43.36 43.36 43.03 43.05 0.0M
2022-01-31 42.95 43.36 42.35 43.36 0.0M
2022-01-28 41.67 43.75 41.67 42.94 0.0M
2022-01-27 42.59 42.59 41.31 41.49 0.0M
2022-01-26 42.63 43.81 42.52 42.77 0.0M
2022-01-25 43.38 43.57 42.23 43.32 0.0M
2022-01-24 43.39 43.88 43.05 43.33 0.0M
2022-01-21 42.96 43.77 42.96 43.39 0.0M
2022-01-20 43.72 45.33 42.99 43.00 0.0M
2022-01-19 42.96 43.81 42.78 43.65 0.0M
2022-01-18 43.80 43.81 42.17 42.17 0.0M
2022-01-17 43.40 45.35 42.78 43.58 0.0M
2022-01-14 43.81 43.82 42.19 43.26 0.0M
2022-01-13 44.64 44.64 42.09 43.71 0.0M
2022-01-12 45.01 45.01 42.60 43.81 0.0M
2022-01-11 45.49 45.49 42.53 44.21 0.0M
2022-01-10 45.09 45.87 43.81 45.38 0.0M
2022-01-07 46.60 46.60 44.49 46.09 0.0M
2022-01-06 46.95 46.95 45.97 46.61 0.0M
2022-01-05 47.34 47.34 46.40 46.95 0.0M
2022-01-04 47.39 48.66 46.36 47.34 0.0M
2022-01-03 48.66 48.66 46.10 47.51 0.0M