Suno Recebiveis Imobiliarios Fundo DE Investimento Imobiliario (SNCI11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 1.08630054315 | 82.85 | 85.39 | 82.32 | 5662 | 83.78275243 | FU |
| 4 | 2.23 | 2.73552502453 | 81.52 | 85.39 | 81.09 | 4436 | 82.8994918 | FU |
| 12 | 3.61 | 4.50461692039 | 80.14 | 88.39 | 74.4 | 5423 | 82.29537213 | FU |
| 26 | -12.7 | -13.1674442716 | 96.45 | 96.9 | 74.4 | 7356 | 87.64220762 | FU |
| 52 | -15.34 | -15.4808759713 | 99.09 | 100.38 | 74.4 | 6296 | 91.38811177 | FU |
| 156 | -18.75 | -18.2926829268 | 102.5 | 114.98 | 74.4 | 9703 | 98.78872767 | FU |
| 260 | -25.69 | -23.4740497076 | 109.44 | 114.98 | 74.4 | 10218 | 99.31077829 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 83.71 | -0.84 | -0.99 | 85 | 85.39 | 83.53 | 4780 |
| 1740691740 | 84.55 | 1.5 | 1.81 | 83.05 | 84.88 | 82.53 | 6194 |
| 1740605400 | 83.05 | 0.2 | 0.24 | 82.85 | 84.27 | 82.32 | 6011 |
| 1740519000 | 82.85 | 0.35 | 0.42 | 83 | 83 | 82.08 | 4452 |
| 1740432540 | 82.5 | 0.69 | 0.84 | 81.51 | 82.82 | 81.51 | 4104 |
| 1740173400 | 81.81 | 0.72 | 0.89 | 81.84 | 82 | 81.11 | 2538 |
| 1740087000 | 81.09 | -0.73 | -0.89 | 81.82 | 81.82 | 81.09 | 3138 |
| 1740000540 | 81.82 | -0.06 | -0.07 | 81.88 | 81.89 | 81.61 | 2461 |
| 1739914140 | 81.88 | -0.1 | -0.12 | 81.49 | 83.27 | 81.12 | 4643 |
| 1739827800 | 81.98 | -2.91 | -3.43 | 83.89 | 83.89 | 81.98 | 12805 |
| 1739568600 | 84.89 | 1.99 | 2.40 | 82.9 | 84.89 | 82.9 | 5550 |
| 1739482140 | 82.9 | -0.44 | -0.53 | 83.34 | 83.88 | 82.77 | 3358 |
| 1739395740 | 83.34 | -0.33 | -0.39 | 83.67 | 84.99 | 83.03 | 4180 |
| 1739309400 | 83.67 | -0.3 | -0.36 | 84 | 84.84 | 83.67 | 2228 |
| 1739222940 | 83.97 | 1.22 | 1.47 | 83.58 | 83.99 | 82.9 | 4430 |
| 1738963800 | 82.75 | 1.19 | 1.46 | 82.38 | 83.87 | 81.66 | 3991 |
| 1738877340 | 81.56 | -0.78 | -0.95 | 82.34 | 82.34 | 81.54 | 1919 |
| 1738790940 | 82.34 | 0.82 | 1.01 | 81.52 | 83.21 | 81.36 | 3069 |
| 1738704600 | 81.52 | -0.56 | -0.68 | 81.4 | 81.99 | 81.4 | 2806 |
| 1738618200 | 82.08 | 0.82 | 1.01 | 81.4 | 82.34 | 81.4 | 4309 |
| 1738358940 | 81.26 | 1.56 | 1.96 | 80 | 81.49 | 78.8 | 5739 |
| 1738272540 | 79.7 | 1.56 | 2.00 | 78.2 | 79.97 | 78.2 | 4201 |
| 1738186200 | 78.14 | -2.09 | -2.61 | 80.23 | 80.51 | 78.12 | 6279 |
| 1738099740 | 80.23 | -0.76 | -0.94 | 80.99 | 81.56 | 79.04 | 6074 |
| 1738013340 | 80.99 | 0.31 | 0.38 | 81.4 | 81.4 | 80.41 | 6487 |
| 1737754200 | 80.68 | -0.17 | -0.21 | 80.85 | 82.48 | 80.68 | 7034 |
| 1737667740 | 80.85 | -1.16 | -1.41 | 82.97 | 82.97 | 80.85 | 2317 |
| 1737581400 | 82.01 | -1.29 | -1.55 | 83.3 | 83.8 | 81.63 | 5450 |
| 1737495000 | 83.3 | -0.49 | -0.58 | 84 | 84 | 83.12 | 3165 |
| 1737408600 | 83.79 | 0.19 | 0.23 | 83.69 | 85.13 | 82.5 | 3737 |
| 1737149400 | 83.6 | -1.76 | -2.06 | 85.35 | 85.35 | 82.12 | 5904 |
| 1737062940 | 85.36 | -0.81 | -0.94 | 85.17 | 86.14 | 84.65 | 5062 |
| 1736976540 | 86.17 | -0.18 | -0.21 | 85.65 | 87.49 | 85.2 | 7630 |
| 1736890140 | 86.35 | 0.73 | 0.85 | 85.62 | 86.96 | 85.62 | 3874 |
| 1736803740 | 85.62 | 0.12 | 0.14 | 85.5 | 87 | 85.5 | 4374 |
| 1736544540 | 85.5 | 0.4 | 0.47 | 85.1 | 85.96 | 85 | 3440 |
| 1736458140 | 85.1 | -2.8 | -3.19 | 88.14 | 88.14 | 84.48 | 8109 |
| 1736371740 | 87.9 | 0.41 | 0.47 | 87.49 | 88.39 | 87.02 | 4949 |
| 1736285400 | 87.49 | -0.39 | -0.44 | 87.8 | 87.8 | 87 | 2788 |
| 1736198940 | 87.88 | -0.36 | -0.41 | 88.24 | 88.24 | 86.1 | 6208 |
| 1735939740 | 88.24 | 2.19 | 2.55 | 86.45 | 88.24 | 85.02 | 3903 |
| 1735853400 | 86.05 | 0.78 | 0.91 | 85.27 | 88.01 | 85.01 | 4370 |
| 1735594200 | 85.27 | 0.57 | 0.67 | 84.49 | 86.9 | 84.49 | 5375 |
| 1735334940 | 84.7 | 1.44 | 1.73 | 85 | 88.2 | 84 | 6560 |
| 1735248540 | 83.26 | 1.1 | 1.34 | 82.16 | 85 | 80.02 | 7281 |
| 1734989340 | 82.16 | 4.39 | 5.64 | 77.77 | 82.5 | 77.5 | 10009 |
| 1734730200 | 77.77 | 2.57 | 3.42 | 75.96 | 78.52 | 75.5 | 7692 |
| 1734643800 | 75.2 | -0.8 | -1.05 | 75.99 | 76 | 74.4 | 9958 |
| 1734557400 | 76 | -1.71 | -2.20 | 77.71 | 79.12 | 75.52 | 7420 |
| 1734470940 | 77.71 | -2.09 | -2.62 | 80.42 | 80.42 | 77.51 | 8551 |
| 1734384540 | 79.8 | -1.8 | -2.21 | 81.2 | 81.2 | 79.8 | 7730 |
| 1734125340 | 81.6 | 1.22 | 1.52 | 80.38 | 82.33 | 80.08 | 10309 |
| 1734039000 | 80.38 | 0 | 0.00 | 80 | 80.99 | 79.97 | 6699 |
| 1733952540 | 80.38 | 0.41 | 0.51 | 80.14 | 81.77 | 80 | 7171 |
| 1733866140 | 79.97 | -2.91 | -3.51 | 81.23 | 82.87 | 79.01 | 12100 |
| 1733779740 | 82.88 | 0.14 | 0.17 | 82.74 | 82.9 | 80.02 | 9110 |
| 1733520600 | 82.74 | 1.94 | 2.40 | 81.61 | 82.97 | 81.29 | 6660 |
| 1733434200 | 80.8 | -1.7 | -2.06 | 83.33 | 84.38 | 80 | 7636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
