Suno Log Fundo de Investimento Imobiliario (SNLG11)

SNLG11
🏛️ 브라질 →
2.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 27.65 28.34 27.37 28.18 0.1M
2024-12-27 27.29 27.49 26.05 27.37 0.0M
2024-12-26 25.19 27.31 24.78 27.29 0.0M
2024-12-23 24.58 25.19 23.97 24.95 0.0M
2024-12-20 24.72 24.72 23.89 24.33 0.0M
2024-12-19 24.72 25.19 24.43 24.47 0.0M
2024-12-18 24.76 25.21 24.69 24.80 0.0M
2024-12-17 24.72 25.71 23.79 24.76 0.0M
2024-12-16 24.64 27.59 23.53 25.88 0.0M
2024-12-13 27.10 27.36 25.62 25.62 0.0M
2024-12-12 26.05 27.40 26.05 27.10 0.0M
2024-12-11 26.51 27.49 25.62 26.58 0.0M
2024-12-10 27.09 27.09 26.62 26.62 0.0M
2024-12-09 27.54 27.54 27.05 27.05 0.0M
2024-12-06 27.95 27.96 26.88 27.54 0.0M
2024-12-05 28.48 28.48 26.73 28.05 0.0M
2024-12-04 27.90 28.54 27.10 27.60 0.0M
2024-12-03 28.57 28.57 27.70 27.90 0.0M
2024-12-02 28.58 28.58 27.60 28.57 0.0M
2024-11-29 29.00 29.00 28.40 28.58 0.0M
2024-11-28 28.64 29.16 28.62 29.11 0.0M
2024-11-27 29.08 29.31 28.62 29.13 0.0M
2024-11-26 29.31 29.35 28.77 29.08 0.0M
2024-11-25 28.39 29.55 28.39 28.75 0.0M
2024-11-22 28.44 28.98 28.44 28.98 0.0M
2024-11-21 29.01 29.01 28.37 28.45 0.0M
2024-11-19 28.01 29.07 28.01 29.01 0.0M
2024-11-18 29.17 29.17 27.64 28.58 0.0M
2024-11-14 29.04 29.04 28.23 28.82 0.0M
2024-11-13 28.62 29.21 28.24 28.82 0.0M
2024-11-12 28.62 29.03 28.34 28.63 0.0M
2024-11-11 29.03 29.03 28.17 28.62 0.0M
2024-11-08 28.98 29.04 28.15 28.94 0.0M
2024-11-07 28.61 29.04 28.61 28.98 0.0M
2024-11-06 28.34 29.04 28.33 28.61 0.0M
2024-11-05 28.32 29.08 28.32 28.79 0.0M
2024-11-04 29.01 29.10 28.28 28.28 0.0M
2024-11-01 29.13 29.13 28.08 29.10 0.0M
2024-10-31 29.11 29.11 28.08 28.94 0.0M
2024-10-30 29.11 29.11 28.08 28.98 0.0M
2024-10-29 28.81 29.13 27.76 29.13 0.0M
2024-10-28 28.06 28.33 27.75 28.32 0.0M
2024-10-25 28.13 28.13 27.31 28.04 0.0M
2024-10-24 28.31 28.31 27.75 27.99 0.0M
2024-10-23 28.52 28.52 28.02 28.31 0.0M
2024-10-22 28.17 28.69 27.85 28.22 0.0M
2024-10-21 28.82 28.82 26.29 28.72 0.0M
2024-10-18 28.82 28.97 28.33 28.81 0.0M
2024-10-17 29.18 29.18 28.39 28.81 0.0M
2024-10-16 29.43 29.43 28.67 28.90 0.0M
2024-10-15 29.33 29.56 29.21 29.43 0.0M
2024-10-14 29.44 29.44 28.48 29.01 0.0M
2024-10-11 28.80 28.94 27.47 28.41 0.0M
2024-10-10 28.86 29.08 28.48 28.53 0.0M
2024-10-09 29.65 29.65 28.87 28.95 0.0M
2024-10-08 29.83 30.10 29.33 29.65 0.0M
2024-10-07 30.98 30.98 29.83 29.92 0.0M
2024-10-04 30.88 31.00 30.32 30.98 0.0M
2024-10-03 30.75 31.03 30.22 30.83 0.0M
2024-10-02 30.77 31.72 30.09 31.19 0.0M
2024-10-01 30.98 30.98 29.87 30.77 0.0M
2024-09-30 31.10 31.10 30.50 31.01 0.0M
2024-09-27 31.27 31.42 30.11 31.17 0.0M
2024-09-26 31.27 31.65 31.27 31.27 0.0M
2024-09-25 30.76 31.73 30.76 31.49 0.0M
2024-09-24 31.12 31.28 30.31 31.27 0.0M
2024-09-23 30.98 31.26 30.98 30.98 0.0M
2024-09-20 31.17 31.40 29.88 30.98 0.0M
2024-09-19 32.23 32.23 30.81 31.21 0.0M
2024-09-18 32.27 32.33 31.75 32.23 0.0M
2024-09-17 32.52 32.52 30.34 32.41 0.0M
2024-09-16 33.37 33.38 28.88 32.56 0.1M
2024-09-13 33.14 33.16 32.94 33.14 0.1M
2024-09-12 32.34 32.84 31.44 32.75 0.0M
2024-09-11 31.75 32.37 31.44 32.16 0.0M
2024-09-10 32.25 32.25 31.71 31.71 0.0M
2024-09-09 32.23 32.37 31.98 32.25 0.0M
2024-09-06 32.38 32.38 31.95 32.02 0.0M
2024-09-05 32.75 32.81 32.02 32.38 0.0M
2024-09-04 31.91 32.88 31.90 32.81 0.0M
2024-09-03 32.65 32.68 32.03 32.50 0.0M
2024-09-02 32.44 33.12 32.11 32.37 0.0M
2024-08-30 33.14 33.14 31.94 32.37 0.0M
2024-08-29 33.14 33.14 32.53 33.14 0.0M
2024-08-28 33.22 33.26 32.33 33.14 0.0M
2024-08-27 31.74 32.37 31.74 32.37 0.0M
2024-08-26 31.90 32.29 30.91 32.28 0.0M
2024-08-23 32.44 32.52 31.95 32.28 0.0M
2024-08-22 32.84 33.20 31.95 32.32 0.0M
2024-08-21 31.99 34.28 31.92 32.47 0.0M
2024-08-20 30.71 32.26 30.49 31.33 0.0M
2024-08-19 30.76 31.41 30.76 30.83 0.0M
2024-08-16 31.42 32.26 30.83 30.99 0.1M
2024-08-15 30.78 31.53 30.15 30.82 0.0M
2024-08-14 31.33 31.88 30.27 31.36 0.0M
2024-08-13 30.43 31.08 30.37 31.02 0.0M
2024-08-12 31.06 31.33 29.95 31.33 0.0M
2024-08-09 30.91 31.08 29.71 31.06 0.0M
2024-08-08 30.38 30.89 29.84 30.89 0.0M
2024-08-07 30.50 30.51 29.86 29.87 0.0M
2024-08-06 29.62 30.80 29.62 30.32 0.0M
2024-08-05 30.13 30.90 29.33 29.66 0.0M
2024-08-02 29.29 30.58 29.29 30.31 0.0M
2024-08-01 29.94 30.92 29.19 30.23 0.0M
2024-07-31 29.78 31.02 29.19 29.44 0.0M
2024-07-30 30.29 30.78 29.10 29.47 0.0M
2024-07-29 31.06 31.06 29.99 29.99 0.0M
2024-07-26 31.05 31.08 30.71 31.06 0.0M
2024-07-25 30.42 31.33 30.42 30.75 0.0M
2024-07-24 30.20 30.44 30.13 30.38 0.0M
2024-07-23 30.14 30.58 30.14 30.58 0.0M
2024-07-22 30.57 30.57 29.87 30.13 0.0M
2024-07-19 30.13 30.50 29.90 30.50 0.0M
2024-07-18 29.95 30.52 29.95 30.17 0.0M
2024-07-17 30.03 30.22 29.86 29.90 0.0M
2024-07-16 30.11 30.13 29.76 29.83 0.0M
2024-07-15 29.93 29.95 29.24 29.84 0.0M
2024-07-12 29.52 30.77 29.52 30.24 0.0M
2024-07-11 29.66 30.79 29.59 29.59 0.0M
2024-07-10 29.41 31.26 29.41 29.59 0.0M
2024-07-09 29.74 29.87 29.14 29.40 0.0M
2024-07-08 29.02 29.72 29.02 29.67 0.0M
2024-07-05 29.65 29.80 28.97 29.02 0.0M
2024-07-04 29.16 29.80 28.95 29.64 0.0M
2024-07-03 29.25 29.39 28.93 29.16 0.0M
2024-07-02 28.99 29.33 28.93 28.93 0.0M
2024-07-01 28.93 29.58 28.83 28.93 0.0M
2024-06-28 28.93 28.94 28.74 28.74 0.0M
2024-06-27 28.55 28.92 28.55 28.91 0.1M
2024-06-26 29.38 29.38 28.26 28.55 0.0M
2024-06-25 28.78 29.38 28.27 28.91 0.0M
2024-06-24 28.19 29.52 27.29 28.78 0.0M
2024-06-21 28.83 28.92 27.76 28.14 0.0M
2024-06-20 29.66 29.68 28.32 29.24 0.0M
2024-06-19 29.85 29.86 28.41 29.66 0.0M
2024-06-18 30.22 30.22 29.11 29.83 0.0M
2024-06-17 29.49 31.68 28.94 29.83 0.0M
2024-06-14 28.95 32.08 28.94 29.31 0.0M
2024-06-13 28.34 30.50 28.11 28.80 0.0M
2024-06-12 26.98 28.77 26.84 28.34 0.0M
2024-06-11 27.22 27.22 26.03 26.98 0.0M
2024-06-10 27.60 27.60 25.90 27.39 0.0M
2024-06-07 27.69 27.69 27.26 27.28 0.0M
2024-06-06 27.69 27.71 26.99 27.71 0.0M
2024-06-05 26.55 27.72 26.55 27.69 0.0M
2024-06-04 26.17 27.02 25.89 26.39 0.0M
2024-06-03 26.16 26.62 25.90 26.13 0.0M
2024-05-31 25.95 26.63 25.95 26.54 0.0M
2024-05-29 26.79 26.81 25.99 26.48 0.0M
2024-05-28 26.27 26.68 26.21 26.68 0.0M
2024-05-27 27.73 27.73 25.91 26.78 0.0M
2024-05-25 29.99 29.99 29.99 29.99 0.0M
2024-05-24 25.89 27.28 25.89 27.28 0.0M
2024-05-23 26.07 26.08 25.87 25.89 0.0M
2024-05-22 26.39 26.40 25.98 26.17 0.0M
2024-05-21 26.26 26.43 25.98 26.43 0.0M
2024-05-20 26.01 26.61 26.01 26.58 0.0M
2024-05-17 25.94 26.63 25.90 26.27 0.0M
2024-05-16 26.15 26.39 25.52 25.96 0.0M
2024-05-15 26.80 27.13 26.35 26.41 0.0M
2024-05-14 27.38 27.38 26.42 26.80 0.0M
2024-05-13 26.80 27.42 26.79 27.37 0.0M
2024-05-10 26.95 27.17 26.40 27.12 0.0M
2024-05-09 27.00 27.65 26.40 26.95 0.0M
2024-05-08 27.40 27.45 26.82 27.18 0.0M
2024-05-07 27.38 27.44 26.83 26.83 0.0M
2024-05-06 26.86 27.44 26.82 27.38 0.0M
2024-05-03 27.46 27.46 26.81 26.81 0.0M
2024-05-02 27.13 27.46 26.83 27.45 0.0M
2024-04-30 26.78 27.70 26.37 27.68 0.0M
2024-04-29 25.91 26.82 25.89 26.36 0.0M
2024-04-26 25.48 26.21 25.42 25.43 0.0M
2024-04-25 26.31 26.31 25.83 25.86 0.0M
2024-04-24 25.41 26.71 25.09 25.85 0.0M
2024-04-23 25.48 25.49 25.20 25.41 0.0M
2024-04-22 25.65 25.74 25.48 25.48 0.0M
2024-04-19 25.48 25.70 25.48 25.59 0.0M
2024-04-18 25.63 25.63 24.79 25.43 0.0M
2024-04-17 24.59 25.57 24.59 25.57 0.0M
2024-04-16 25.31 25.79 23.96 25.16 0.0M
2024-04-15 26.32 27.25 24.98 25.57 0.0M
2024-04-12 24.40 26.39 24.03 25.88 0.0M
2024-04-11 22.64 24.87 22.64 23.64 0.0M
2024-04-10 22.38 22.64 22.22 22.51 0.0M
2024-04-09 22.38 22.38 22.22 22.33 0.0M
2024-04-08 22.36 22.36 22.34 22.34 0.0M
2024-04-05 22.25 22.63 22.22 22.36 0.0M
2024-04-04 22.29 22.40 22.19 22.40 0.0M
2024-04-03 22.30 22.42 22.22 22.31 0.0M
2024-04-02 22.35 22.37 22.13 22.37 0.0M
2024-04-01 22.24 22.36 22.24 22.30 0.0M
2024-03-28 22.36 22.63 22.18 22.18 0.0M
2024-03-27 22.36 22.37 22.19 22.27 0.0M
2024-03-26 22.50 22.50 22.19 22.46 0.0M
2024-03-25 22.51 22.61 22.19 22.50 0.0M
2024-03-23 24.28 24.28 24.28 24.28 0.0M
2024-03-22 22.38 22.38 22.24 22.33 0.0M
2024-03-21 22.30 22.38 22.21 22.22 0.0M
2024-03-20 22.46 22.46 22.18 22.21 0.0M
2024-03-19 22.30 23.05 22.21 22.45 0.0M
2024-03-18 22.16 22.31 22.10 22.31 0.0M
2024-03-15 22.28 22.30 21.94 22.05 0.0M
2024-03-14 22.14 22.28 22.03 22.28 0.0M
2024-03-13 22.18 22.27 22.05 22.13 0.0M
2024-03-12 22.34 22.34 21.88 22.18 0.0M
2024-03-11 22.48 22.48 22.16 22.38 0.0M
2024-03-08 22.39 22.53 22.09 22.37 0.0M
2024-03-07 22.20 22.99 22.11 22.35 0.0M
2024-03-06 22.32 22.38 22.20 22.20 0.0M
2024-03-05 22.38 22.64 21.73 22.32 0.0M
2024-03-04 22.19 23.10 22.18 22.37 0.1M
2024-03-01 22.33 22.34 22.18 22.18 0.0M
2024-02-29 22.01 22.33 21.73 22.33 0.0M
2024-02-28 21.73 22.19 21.73 22.03 0.0M
2024-02-27 22.33 22.33 21.73 22.26 0.0M
2024-02-26 22.55 22.65 21.73 22.64 0.0M
2024-02-23 22.09 23.12 21.73 22.56 0.0M
2024-02-22 21.74 22.12 21.73 22.11 0.0M
2024-02-21 22.04 22.18 21.73 21.74 0.0M
2024-02-20 21.27 21.87 21.27 21.27 0.0M
2024-02-19 21.21 22.03 21.17 21.26 0.0M
2024-02-16 21.21 22.01 21.00 21.21 0.0M
2024-02-15 22.38 22.38 20.92 21.17 0.0M
2024-02-14 22.56 22.56 20.80 22.38 0.0M
2024-02-09 23.12 23.12 22.20 23.11 0.0M
2024-02-08 21.27 23.12 20.76 23.12 0.0M
2024-02-07 21.76 21.76 21.16 21.27 0.0M
2024-02-06 21.32 21.62 21.32 21.35 0.0M
2024-02-05 21.18 21.90 21.18 21.36 0.0M
2024-02-02 21.03 21.93 21.03 21.18 0.0M
2024-02-01 21.55 22.07 18.39 21.73 0.0M
2024-01-31 21.51 22.07 21.49 21.65 0.0M
2024-01-30 21.73 21.86 21.38 21.48 0.0M
2024-01-29 21.38 21.39 21.31 21.37 0.0M
2024-01-26 21.71 21.71 21.27 21.34 0.0M
2024-01-25 21.69 21.79 21.28 21.71 0.0M
2024-01-24 21.77 21.91 21.68 21.68 0.0M
2024-01-23 22.15 22.15 21.68 21.89 0.0M
2024-01-22 21.94 22.19 21.77 21.77 0.0M
2024-01-19 21.81 22.02 21.79 21.94 0.0M
2024-01-18 22.09 22.13 21.51 21.83 0.0M
2024-01-17 21.95 22.14 21.95 22.14 0.0M
2024-01-16 22.19 22.19 21.77 22.16 0.0M
2024-01-15 22.19 22.19 21.39 22.19 0.0M
2024-01-12 23.00 23.00 22.11 22.18 0.0M
2024-01-11 23.58 23.58 22.66 23.07 0.0M
2024-01-10 23.71 23.71 22.95 23.12 0.0M
2024-01-09 23.73 23.73 23.11 23.35 0.0M
2024-01-08 24.03 24.62 23.12 23.73 0.0M
2024-01-05 27.74 27.74 23.11 24.92 0.0M
2024-01-04 24.96 27.74 23.48 27.74 0.0M
2024-01-03 24.04 24.96 22.82 24.96 0.0M
2024-01-02 22.38 24.26 22.38 24.04 0.0M