Suno Multiestrategia FI Imobiliario (SNME11)

SNME11
🏛️ Brasil →
9.51
Última Actualización: 2025-09-30
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
2024-12-30 9.04 9.46 8.88 9.27 0.0M
2024-12-27 9.07 9.26 8.99 9.22 0.0M
2024-12-26 9.14 9.37 8.81 9.26 0.0M
2024-12-23 8.67 9.14 8.61 8.80 0.0M
2024-12-20 8.74 9.07 8.72 8.78 0.0M
2024-12-19 9.15 9.15 8.74 8.74 0.0M
2024-12-18 8.97 9.06 8.78 9.06 0.0M
2024-12-17 9.25 9.25 8.69 8.98 0.0M
2024-12-16 9.28 9.48 8.98 9.25 0.0M
2024-12-13 9.07 9.54 9.07 9.38 0.0M
2024-12-12 8.80 9.22 8.72 9.07 0.0M
2024-12-11 8.99 9.28 8.69 8.98 0.0M
2024-12-10 9.45 9.45 8.79 8.89 0.0M
2024-12-09 8.95 9.51 8.88 9.08 0.0M
2024-12-06 9.23 9.51 9.13 9.13 0.0M
2024-12-05 9.07 9.08 9.02 9.07 0.0M
2024-12-04 8.97 9.17 8.88 9.07 0.0M
2024-12-03 9.22 9.22 8.99 9.03 0.0M
2024-12-02 9.15 9.22 8.94 9.22 0.0M
2024-11-29 9.15 9.16 8.90 9.15 0.0M
2024-11-28 9.15 9.15 8.82 9.04 0.0M
2024-11-27 9.07 9.16 8.88 9.09 0.0M
2024-11-26 9.14 9.16 8.88 8.90 0.0M
2024-11-25 8.98 9.10 8.79 9.04 0.0M
2024-11-22 8.87 9.08 8.87 9.06 0.0M
2024-11-21 8.79 8.94 8.79 8.94 0.0M
2024-11-19 8.79 8.98 8.79 8.87 0.0M
2024-11-18 8.71 9.18 8.71 8.97 0.0M
2024-11-14 9.03 9.21 8.70 9.19 0.0M
2024-11-13 8.97 9.03 8.95 9.03 0.0M
2024-11-12 9.07 9.07 8.70 8.97 0.0M
2024-11-11 8.81 9.07 8.65 8.97 0.0M
2024-11-08 8.79 8.84 8.79 8.83 0.0M
2024-11-07 8.80 8.80 8.60 8.75 0.0M
2024-11-06 8.79 8.79 8.62 8.74 0.0M
2024-11-05 8.80 8.80 8.36 8.74 0.0M
2024-11-04 9.19 9.22 8.47 8.79 0.0M
2024-11-01 8.92 9.14 8.76 9.10 0.0M
2024-10-31 9.00 9.00 8.74 8.74 0.0M
2024-10-30 8.74 8.94 8.69 8.87 0.0M
2024-10-29 9.15 9.19 8.46 8.59 0.0M
2024-10-28 9.12 9.13 8.98 8.99 0.0M
2024-10-25 9.12 9.17 9.03 9.05 0.0M
2024-10-24 9.09 9.13 8.89 9.02 0.0M
2024-10-23 9.10 9.17 8.95 9.10 0.0M
2024-10-22 9.13 9.16 8.91 9.10 0.0M
2024-10-21 8.98 9.17 8.87 9.05 0.0M
2024-10-18 9.08 9.12 8.86 8.89 0.0M
2024-10-17 9.17 9.17 8.85 8.98 0.0M
2024-10-16 9.11 9.41 9.11 9.17 0.0M
2024-10-15 9.00 9.22 9.00 9.20 0.0M
2024-10-14 8.97 9.14 8.97 9.13 0.0M
2024-10-11 9.15 9.15 8.97 8.97 0.0M
2024-10-10 8.81 9.08 8.81 9.06 0.0M
2024-10-09 8.99 9.08 8.99 8.99 0.0M
2024-10-08 9.19 9.22 9.03 9.08 0.0M
2024-10-07 9.18 9.19 9.09 9.18 0.0M
2024-10-04 9.19 9.19 8.98 9.18 0.0M
2024-10-03 9.13 9.22 8.70 9.08 0.0M
2024-10-02 9.20 9.21 9.06 9.21 0.0M
2024-10-01 9.20 9.20 9.08 9.20 0.0M
2024-09-30 9.20 9.20 9.01 9.08 0.0M
2024-09-27 9.21 9.22 9.08 9.13 0.0M
2024-09-26 9.22 9.22 9.08 9.08 0.0M
2024-09-25 9.19 9.22 8.97 9.21 0.0M
2024-09-24 9.03 9.22 8.99 9.16 0.0M
2024-09-23 9.00 9.03 8.96 8.98 0.0M
2024-09-20 8.89 9.16 8.89 9.03 0.0M
2024-09-19 9.03 9.03 9.01 9.03 0.0M
2024-09-18 9.03 9.03 8.99 9.02 0.0M
2024-09-17 9.17 9.17 9.03 9.03 0.0M
2024-09-16 9.22 9.22 9.05 9.08 0.0M
2024-09-13 9.13 9.13 9.11 9.12 0.0M
2024-09-12 9.11 9.13 9.07 9.12 0.0M
2024-09-11 9.11 9.13 9.05 9.11 0.0M
2024-09-10 9.12 9.13 8.81 9.11 0.0M
2024-09-09 9.13 9.13 9.02 9.10 0.0M
2024-09-06 9.13 9.13 9.09 9.10 0.0M
2024-09-05 9.08 9.08 8.99 9.08 0.0M
2024-09-04 9.08 9.08 9.03 9.06 0.0M
2024-09-03 9.07 9.09 8.99 9.01 0.0M
2024-09-02 9.03 9.06 9.02 9.06 0.0M
2024-08-30 9.03 9.04 9.01 9.03 0.0M
2024-08-29 9.00 9.03 8.94 9.01 0.0M
2024-08-28 9.05 9.05 8.67 9.00 0.0M
2024-08-27 9.05 9.05 8.96 9.01 0.0M
2024-08-26 9.05 9.07 8.98 8.99 0.0M
2024-08-23 8.96 9.07 8.96 9.05 0.0M
2024-08-22 9.06 9.07 9.03 9.06 0.0M
2024-08-21 9.02 9.06 8.98 9.06 0.0M
2024-08-20 8.97 9.02 8.96 9.02 0.0M
2024-08-19 9.07 9.07 8.84 8.99 0.0M
2024-08-16 8.99 9.02 8.92 9.01 0.0M
2024-08-15 9.01 9.01 8.97 8.99 0.0M
2024-08-14 9.03 9.03 8.99 9.03 0.0M
2024-08-13 9.03 9.03 8.92 9.02 0.0M
2024-08-12 8.89 9.03 8.89 9.02 0.0M
2024-08-09 9.00 9.01 8.89 8.96 0.0M
2024-08-08 9.00 9.00 8.94 8.94 0.0M
2024-08-07 9.01 9.01 8.89 8.95 0.0M
2024-08-06 9.00 9.01 8.95 9.01 0.0M
2024-08-05 8.97 9.01 8.85 8.99 0.0M
2024-08-02 9.01 9.01 8.97 8.97 0.0M
2024-08-01 9.01 9.01 8.94 8.97 0.0M
2024-07-31 9.01 9.01 8.98 9.01 0.0M
2024-07-30 9.01 9.02 8.82 8.97 0.0M
2024-07-29 8.97 9.01 8.81 8.89 0.0M
2024-07-26 8.99 8.99 8.89 8.97 0.0M
2024-07-25 8.99 8.99 8.94 8.95 0.0M
2024-07-24 8.94 8.95 8.88 8.94 0.0M
2024-07-23 8.89 8.94 8.89 8.94 0.0M
2024-07-22 8.93 8.93 8.87 8.93 0.0M
2024-07-19 8.94 8.97 8.89 8.91 0.0M
2024-07-18 8.89 8.93 8.86 8.93 0.0M
2024-07-17 8.95 8.97 8.80 8.83 0.0M
2024-07-16 8.84 9.02 8.84 8.96 0.0M
2024-07-15 8.96 8.99 8.80 8.91 0.0M
2024-07-12 8.95 9.01 8.85 8.85 0.0M
2024-07-11 8.89 9.02 8.88 8.95 0.0M
2024-07-10 8.93 8.93 8.72 8.90 0.0M
2024-07-09 8.89 8.95 8.85 8.94 0.0M
2024-07-08 8.54 8.99 8.54 8.91 0.0M
2024-07-05 8.88 8.88 8.36 8.36 0.0M
2024-07-04 8.86 8.90 8.84 8.88 0.0M
2024-07-03 8.87 8.90 8.84 8.88 0.0M
2024-07-02 8.89 8.90 8.73 8.85 0.0M
2024-07-01 8.90 8.90 8.81 8.89 0.0M
2024-06-28 8.83 9.00 8.81 8.90 0.0M
2024-06-27 8.76 8.85 8.76 8.81 0.0M
2024-06-26 8.85 8.85 8.80 8.81 0.0M
2024-06-25 8.75 8.85 8.75 8.82 0.0M
2024-06-24 8.73 8.87 8.72 8.76 0.0M
2024-06-21 8.77 8.86 8.71 8.72 0.0M
2024-06-20 8.79 8.81 8.71 8.77 0.0M
2024-06-19 8.76 8.85 8.67 8.79 0.0M
2024-06-18 8.81 8.85 8.71 8.72 0.0M
2024-06-17 8.89 8.89 8.79 8.80 0.0M
2024-06-14 8.79 8.84 8.76 8.79 0.0M
2024-06-13 8.75 8.77 8.74 8.76 0.0M
2024-06-12 8.80 8.80 8.74 8.75 0.0M
2024-06-11 8.79 8.79 8.75 8.79 0.0M
2024-06-10 8.71 8.79 8.68 8.79 0.0M
2024-06-07 8.79 8.79 8.74 8.79 0.0M
2024-06-06 8.79 8.79 8.71 8.79 0.0M
2024-06-05 8.80 8.80 8.76 8.79 0.0M
2024-06-04 8.84 8.84 8.71 8.78 0.0M
2024-06-03 8.78 8.78 8.74 8.78 0.0M
2024-05-31 8.77 8.77 8.74 8.77 0.0M
2024-05-29 8.75 8.77 8.71 8.77 0.0M
2024-05-28 8.77 8.79 8.62 8.75 0.0M
2024-05-27 8.79 8.79 8.62 8.75 0.0M
2024-05-24 8.77 8.78 8.73 8.78 0.0M
2024-05-23 8.78 8.78 8.67 8.76 0.0M
2024-05-22 8.80 8.80 8.62 8.79 0.0M
2024-05-21 8.80 8.80 8.75 8.80 0.0M
2024-05-20 8.81 8.81 8.74 8.80 0.0M
2024-05-17 8.82 8.82 8.75 8.78 0.0M
2024-05-16 8.82 8.83 8.71 8.79 0.0M
2024-05-15 8.74 8.76 8.70 8.70 0.0M
2024-05-14 8.73 8.73 8.72 8.72 0.0M
2024-05-13 8.73 8.73 8.70 8.72 0.0M
2024-05-10 8.70 8.70 8.65 8.70 0.0M
2024-05-09 8.70 8.70 8.65 8.68 0.0M
2024-05-08 8.69 8.71 8.66 8.70 0.0M
2024-05-07 8.69 8.69 8.65 8.67 0.0M
2024-05-06 8.70 8.70 8.67 8.69 0.0M
2024-05-03 8.70 8.70 8.65 8.70 0.0M
2024-05-02 8.66 8.70 8.61 8.69 0.0M
2024-04-30 8.65 8.70 8.64 8.66 0.0M
2024-04-29 8.71 8.71 8.62 8.65 0.0M
2024-04-26 8.69 8.70 8.65 8.69 0.0M
2024-04-25 8.70 8.70 8.67 8.69 0.0M
2024-04-24 8.70 8.71 8.66 8.71 0.0M
2024-04-23 8.70 8.74 8.68 8.70 0.0M
2024-04-22 8.75 8.75 8.61 8.73 0.0M
2024-04-19 8.73 8.74 8.66 8.70 0.0M
2024-04-18 8.79 8.79 8.70 8.73 0.0M
2024-04-17 8.76 8.79 8.71 8.72 0.0M
2024-04-16 8.83 8.83 8.76 8.79 0.0M
2024-04-15 8.78 8.79 8.71 8.78 0.0M
2024-04-12 8.79 8.79 8.69 8.78 0.0M
2024-04-11 8.78 8.79 8.74 8.79 0.0M
2024-04-10 8.74 8.79 8.64 8.77 0.0M
2024-04-09 8.79 8.79 8.70 8.79 0.0M
2024-04-08 8.80 8.80 8.76 8.79 0.0M
2024-04-05 8.83 8.83 8.74 8.80 0.0M
2024-04-04 8.79 8.82 8.74 8.74 0.0M
2024-04-03 8.76 8.81 8.70 8.79 0.0M
2024-04-02 8.76 8.83 8.74 8.76 0.0M
2024-04-01 8.84 8.84 8.74 8.74 0.0M
2024-03-28 8.79 8.84 8.73 8.83 0.0M
2024-03-27 8.82 8.84 8.78 8.79 0.0M
2024-03-26 8.82 8.83 8.79 8.82 0.0M
2024-03-25 8.83 8.83 8.47 8.82 0.0M
2024-03-22 8.80 8.83 8.77 8.80 0.0M
2024-03-21 8.78 8.84 8.76 8.78 0.0M
2024-03-20 8.86 8.86 8.79 8.79 0.0M
2024-03-19 8.83 8.96 8.78 8.79 0.0M
2024-03-18 8.85 8.87 8.80 8.83 0.0M
2024-03-15 8.78 8.83 8.69 8.76 0.0M
2024-03-14 8.78 8.84 8.73 8.78 0.0M
2024-03-13 8.78 8.78 8.73 8.78 0.0M
2024-03-12 8.77 8.78 8.74 8.77 0.0M
2024-03-11 8.77 8.87 8.69 8.77 0.0M
2024-03-08 8.79 8.83 8.74 8.77 0.0M
2024-03-07 8.77 8.87 8.76 8.80 0.0M
2024-03-06 8.78 8.79 8.76 8.77 0.0M
2024-03-05 8.73 8.81 8.73 8.78 0.0M
2024-03-04 8.95 8.96 8.73 8.73 0.0M
2024-03-01 8.79 8.87 8.74 8.87 0.0M
2024-02-29 8.78 8.79 8.76 8.79 0.0M
2024-02-28 8.79 8.79 8.75 8.78 0.0M
2024-02-27 8.83 8.87 8.74 8.78 0.0M
2024-02-26 8.80 8.96 8.62 8.80 0.0M
2024-02-23 8.80 8.99 8.76 8.80 0.0M
2024-02-22 8.81 9.00 8.74 8.81 0.0M
2024-02-21 8.79 8.94 8.78 8.80 0.0M
2024-02-20 9.09 9.09 8.78 8.78 0.0M
2024-02-19 8.96 9.05 8.94 9.05 0.0M
2024-02-16 9.01 9.12 8.78 8.95 0.0M
2024-02-15 9.02 9.36 8.82 9.01 0.0M
2024-02-14 8.78 9.07 8.78 9.02 0.0M
2024-02-09 8.89 8.95 8.78 8.78 0.0M
2024-02-08 8.89 8.89 8.81 8.88 0.0M
2024-02-07 8.98 9.02 8.81 8.97 0.0M
2024-02-06 8.81 9.01 8.81 8.99 0.0M
2024-02-05 8.89 8.90 8.65 8.85 0.0M
2024-02-02 8.81 8.84 8.81 8.83 0.0M
2024-02-01 8.85 9.02 8.76 8.81 0.0M
2024-01-31 8.98 9.02 8.83 8.94 0.0M
2024-01-30 8.94 8.97 8.83 8.85 0.0M
2024-01-29 9.02 9.02 8.85 8.85 0.0M
2024-01-26 9.07 9.07 8.97 9.02 0.0M
2024-01-25 9.11 9.11 9.02 9.04 0.0M
2024-01-24 8.98 9.08 8.98 9.02 0.0M
2024-01-23 8.94 9.08 8.94 9.04 0.0M
2024-01-22 9.11 9.18 8.85 8.97 0.0M
2024-01-19 9.06 9.18 8.82 9.11 0.0M
2024-01-18 9.18 9.18 8.94 9.05 0.0M
2024-01-17 9.01 9.18 9.01 9.15 0.0M
2024-01-16 9.20 9.20 8.94 8.94 0.0M
2024-01-15 9.05 9.18 8.75 9.09 0.0M
2024-01-12 8.99 9.22 8.62 8.65 0.0M
2024-01-11 8.99 9.27 8.59 8.92 0.0M
2024-01-10 8.99 9.00 8.73 8.99 0.0M
2024-01-09 9.00 9.00 8.92 8.92 0.0M
2024-01-08 9.00 9.00 8.86 8.86 0.0M
2024-01-05 8.84 9.09 8.71 8.84 0.0M
2024-01-04 9.01 9.22 8.84 8.84 0.0M
2024-01-03 9.01 9.34 8.60 8.60 0.0M
2024-01-02 10.28 10.28 8.68 8.68 0.0M