Fundo De Investimento Imobiliario Suno Energias Limpas (SNEL11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.69683257919 | 8.84 | 9 | 8.71 | 105039 | 8.80670584 | FU |
| 4 | -0.3 | -3.2292787944 | 9.29 | 9.3 | 8.67 | 111285 | 8.90878485 | FU |
| 12 | -0.26 | -2.81081081081 | 9.25 | 9.65 | 8.67 | 94173 | 9.08707426 | FU |
| 26 | 0.28138369 | 3.23109527373 | 8.70861631 | 139 | 8.6247003 | 60471 | 9.40520943 | FU |
| 52 | 0.66499971 | 7.98798422624 | 8.32500029 | 139 | 7.76289627 | 35876 | 9.36571195 | FU |
| 156 | 0.66499971 | 7.98798422624 | 8.32500029 | 139 | 7.76289627 | 35876 | 9.36571195 | FU |
| 260 | 0.66499971 | 7.98798422624 | 8.32500029 | 139 | 7.76289627 | 35876 | 9.36571195 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731533400 | 8.78 | -0.06 | -0.68 | 8.86 | 8.92 | 8.71 | 128276 |
| 1731446940 | 8.84 | 0.06 | 0.68 | 8.84 | 8.88 | 8.7899999 | 77907 |
| 1731360540 | 8.78 | -0.08 | -0.90 | 8.95 | 8.98 | 8.75 | 120080 |
| 1731101400 | 8.86 | 0.11 | 1.26 | 8.75 | 8.94 | 8.75 | 139267 |
| 1731014940 | 8.75 | -0.09 | -1.02 | 8.84 | 8.85 | 8.74 | 59666 |
| 1730928600 | 8.84 | -0.01 | -0.11 | 8.8699999 | 8.8699999 | 8.7899999 | 155696 |
| 1730842200 | 8.85 | 0 | 0.00 | 8.85 | 8.8699999 | 8.8 | 71354 |
| 1730755800 | 8.85 | -0.01 | -0.11 | 8.89 | 8.9 | 8.7899999 | 99520 |
| 1730496600 | 8.86 | 0.06 | 0.68 | 8.84 | 8.9 | 8.75 | 100253 |
| 1730410200 | 8.8 | 0.03 | 0.34 | 8.78 | 8.88 | 8.76 | 69068 |
| 1730323800 | 8.77 | -0.32 | -3.52 | 8.81 | 9.0399999 | 8.67 | 108270 |
| 1730237340 | 9.09 | 0.15 | 1.68 | 8.95 | 9.1 | 8.95 | 155335 |
| 1730151000 | 8.94 | -0.01 | -0.11 | 8.98 | 9.0399999 | 8.91 | 97755 |
| 1729891800 | 8.95 | -0.14 | -1.54 | 9 | 9.09 | 8.9 | 117934 |
| 1729805400 | 9.09 | -0.02 | -0.22 | 9.0399999 | 9.11 | 9 | 39793 |
| 1729719000 | 9.11 | 0.11 | 1.22 | 9.08 | 9.27 | 9 | 102556 |
| 1729632600 | 9 | 0.16 | 1.81 | 8.8 | 9.09 | 8.7899999 | 150979 |
| 1729546140 | 8.84 | -0.39 | -4.23 | 9.25 | 9.27 | 8.7 | 287087 |
| 1729287000 | 9.23 | 0.03 | 0.33 | 9.24 | 9.27 | 9.19 | 55526 |
| 1729200540 | 9.2 | -0.04 | -0.43 | 9.2899999 | 9.3 | 9.17 | 89378 |
| 1729114140 | 9.24 | -0.03 | -0.32 | 9.18 | 9.34 | 9.11 | 114332 |
| 1729027740 | 9.27 | 0.05 | 0.54 | 9.3 | 9.32 | 9.14 | 193814 |
| 1728941340 | 9.22 | -0.09 | -0.97 | 9.31 | 9.65 | 9.14 | 239909 |
| 1728682200 | 9.31 | 0.02 | 0.22 | 9.27 | 9.31 | 9.21 | 51528 |
| 1728595740 | 9.2899999 | 0.04 | 0.43 | 9.25 | 9.3 | 9.13 | 59154 |
| 1728509400 | 9.25 | -0.01 | -0.11 | 9.28 | 9.2899999 | 9.13 | 93660 |
| 1728422940 | 9.26 | 0.01 | 0.11 | 9.32 | 9.3699999 | 9.15 | 143247 |
| 1728336600 | 9.25 | -0.02 | -0.22 | 9.32 | 9.33 | 9.23 | 64632 |
| 1728077400 | 9.27 | -0.02 | -0.22 | 9.2899999 | 9.2899999 | 9.22 | 77069 |
| 1727991000 | 9.2899999 | 0.02 | 0.22 | 9.28 | 9.2899999 | 9.13 | 55307 |
| 1727904540 | 9.27 | -0.02 | -0.22 | 9.27 | 9.28 | 9.2 | 67312 |
| 1727818200 | 9.2899999 | 0.14 | 1.53 | 9.15 | 9.2899999 | 9.08 | 126206 |
| 1727731800 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.1199999 | 80818 |
| 1727472600 | 9.15 | -0.13 | -1.40 | 9.2899999 | 9.42 | 9.1199999 | 76787 |
| 1727386140 | 9.28 | 0.03 | 0.32 | 9.25 | 9.3 | 9.24 | 63276 |
| 1727299740 | 9.25 | 0.01 | 0.11 | 9.24 | 9.2899999 | 9.24 | 54688 |
| 1727213400 | 9.24 | 0.05 | 0.54 | 9.19 | 9.26 | 9.16 | 32092 |
| 1727127000 | 9.19 | 0 | 0.00 | 9.19 | 9.24 | 9.07 | 75435 |
| 1726867800 | 9.19 | 0.01 | 0.11 | 9.19 | 9.23 | 9.06 | 62112 |
| 1726781400 | 9.18 | -0.02 | -0.22 | 9.19 | 9.19 | 9.17 | 36369 |
| 1726695000 | 9.2 | 0.04 | 0.44 | 9.16 | 9.2 | 9.14 | 65459 |
| 1726608600 | 9.16 | 0.02 | 0.22 | 9.15 | 9.16 | 9.13 | 44946 |
| 1726522200 | 9.14 | -0.01 | -0.11 | 9.15 | 9.18 | 9.07 | 44411 |
| 1726263000 | 9.15 | 0.03 | 0.33 | 9.15 | 9.31 | 9.09 | 168759 |
| 1726176540 | 9.1199999 | -0.06 | -0.65 | 9.19 | 9.2 | 9.09 | 165655 |
| 1726090140 | 9.18 | 0.06 | 0.66 | 9.18 | 9.2 | 9.14 | 50431 |
| 1726003740 | 9.1199999 | -0.05 | -0.55 | 9.2 | 9.2 | 9.09 | 111395 |
| 1725917400 | 9.17 | 0.01 | 0.11 | 9.16 | 9.18 | 9.15 | 63240 |
| 1725658200 | 9.16 | -0.01 | -0.11 | 9.17 | 9.2 | 9.09 | 180746 |
| 1725571800 | 9.17 | 0 | 0.00 | 9.16 | 9.17 | 9.15 | 74679 |
| 1725485400 | 9.17 | 0.01 | 0.11 | 9.16 | 9.2 | 9.15 | 105739 |
| 1725399000 | 9.16 | -0.01 | -0.11 | 9.17 | 9.17 | 9.14 | 104102 |
| 1725312600 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.1 | 102795 |
| 1725053400 | 9.17 | 0.02 | 0.22 | 9.19 | 9.19 | 9.14 | 73314 |
| 1724967000 | 9.15 | -0.05 | -0.54 | 9.17 | 9.2 | 9.14 | 89539 |
| 1724880600 | 9.2 | 0.02 | 0.22 | 9.19 | 9.2 | 9.17 | 25623 |
| 1724794140 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.16 | 40042 |
| 1724707740 | 9.18 | -0.02 | -0.22 | 9.23 | 9.23 | 9.16 | 50857 |
| 1724448600 | 9.2 | -0.01 | -0.11 | 9.24 | 9.24 | 9.16 | 49095 |
| 1724362140 | 9.21 | -0.02 | -0.22 | 9.25 | 9.25 | 9.19 | 46093 |
| 1724275740 | 9.23 | -0.04 | -0.43 | 9.23 | 9.28 | 9.19 | 61660 |
| 1724189340 | 9.27 | -0.02 | -0.22 | 9.33 | 9.33 | 9.18 | 84860 |
| 1724102940 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.34 | 9.25 | 34380 |
| 1723843800 | 9.2899999 | -0.06 | -0.64 | 9.33 | 9.35 | 9.25 | 54509 |
| 1723757340 | 9.35 | -0.01 | -0.11 | 9.35 | 9.3699999 | 9.2899999 | 123422 |
| 1723671000 | 9.36 | 0 | 0.00 | 9.36 | 9.3699999 | 9.3 | 63306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
