SUNO FUNDO DE FUNDOS DE INV IMOB COTAS (SNFF11)
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 | -3.17 | -4.41750278707 | 71.76 | 71.76 | 66.71 | 23483 | 68.72947239 | FU |
| 4 | -5.05 | -6.8576860402 | 73.64 | 74.77 | 66.71 | 10996 | 70.12196472 | FU |
| 12 | -11.42 | -14.273215848 | 80.01 | 80.76 | 66.71 | 6761 | 72.70403668 | FU |
| 26 | -20.41 | -22.9325842697 | 89 | 91.97 | 66.71 | 6465 | 80.51590012 | FU |
| 52 | -16.69 | -19.5708255159 | 85.28 | 92.7 | 66.71 | 6528 | 84.17070686 | FU |
| 156 | -18.71 | -21.4318442153 | 87.3 | 96.01 | 66.71 | 5761 | 85.62787545 | FU |
| 260 | -41.41 | -37.6454545455 | 110 | 114.17 | 66.71 | 7567 | 90.79623807 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 68.59 | 0.66 | 0.97 | 67.93 | 68.75 | 67.93 | 5594 |
| 1739914140 | 67.93 | -0.46 | -0.67 | 67.81 | 68.98 | 67.81 | 16182 |
| 1739827800 | 68.39 | -0.26 | -0.38 | 68.39 | 68.39 | 67.52 | 22080 |
| 1739568600 | 68.65 | -0.14 | -0.20 | 68.6 | 68.73 | 67.94 | 11484 |
| 1739482140 | 68.79 | -1.17 | -1.67 | 70 | 70.56 | 66.709999 | 52928 |
| 1739395740 | 69.96 | -1.89 | -2.63 | 71.76 | 71.76 | 69.47 | 14743 |
| 1739309400 | 71.85 | 0.35 | 0.49 | 71.49 | 71.85 | 69.49 | 6942 |
| 1739222940 | 71.5 | 0.97 | 1.38 | 69.75 | 71.5 | 69 | 8671 |
| 1738963800 | 70.53 | 0.72 | 1.03 | 70.31 | 70.58 | 69.69 | 8977 |
| 1738877340 | 69.81 | -0.29 | -0.41 | 70.81 | 71.36 | 69.81 | 5498 |
| 1738790940 | 70.1 | -1.84 | -2.56 | 71.7 | 71.83 | 69.89 | 10261 |
| 1738704600 | 71.94 | 0.22 | 0.31 | 71.72 | 72 | 71.17 | 2415 |
| 1738618200 | 71.72 | -0.68 | -0.94 | 72.35 | 72.43 | 71 | 8171 |
| 1738358940 | 72.4 | 0.07 | 0.10 | 72.23 | 72.97 | 71.5 | 11744 |
| 1738272540 | 72.33 | 0 | 0.00 | 72 | 72.58 | 72 | 8382 |
| 1738186200 | 72.33 | -0.32 | -0.44 | 72.59 | 72.59 | 72 | 3559 |
| 1738099740 | 72.65 | -0.2 | -0.27 | 72.85 | 72.85 | 72.19 | 3955 |
| 1738013340 | 72.85 | 0.83 | 1.15 | 72.07 | 72.93 | 72.07 | 5484 |
| 1737754200 | 72.02 | -0.48 | -0.66 | 72.99 | 72.99 | 72.01 | 6560 |
| 1737667740 | 72.5 | -1.14 | -1.55 | 72.78 | 73.18 | 72.43 | 6219 |
| 1737581400 | 73.64 | 0 | 0.00 | 73.64 | 73.64 | 73.64 | 0 |
| 1737495000 | 73.64 | -0.57 | -0.77 | 74.8 | 74.8 | 73.26 | 4301 |
| 1737408600 | 74.21 | -1.13 | -1.50 | 75.34 | 75.34 | 74.02 | 4222 |
| 1737149400 | 75.34 | -0.71 | -0.93 | 76 | 76 | 74 | 5395 |
| 1737062940 | 76.05 | -1.05 | -1.36 | 76.38 | 76.38 | 75.22 | 2843 |
| 1736976540 | 77.1 | 0.15 | 0.19 | 76.49 | 77.96 | 76.49 | 3340 |
| 1736890140 | 76.95 | 0.35 | 0.46 | 77.36 | 77.96 | 76.68 | 2799 |
| 1736803740 | 76.6 | 0.36 | 0.47 | 77.01 | 77.8 | 76.25 | 3516 |
| 1736544540 | 76.24 | -0.2 | -0.26 | 76.44 | 76.88 | 76 | 2088 |
| 1736458140 | 76.44 | 0.03 | 0.04 | 76.01 | 76.75 | 76.01 | 2058 |
| 1736371740 | 76.41 | 0.12 | 0.16 | 76.29 | 76.9 | 75.88 | 1567 |
| 1736285400 | 76.29 | -0.11 | -0.14 | 77.16 | 77.16 | 75.7 | 3524 |
| 1736198940 | 76.4 | -0.4 | -0.52 | 76.8 | 77 | 75.5 | 3660 |
| 1735939740 | 76.8 | 0.16 | 0.21 | 76.63 | 77.23 | 75.69 | 2545 |
| 1735853400 | 76.64 | 0.69 | 0.91 | 75.59 | 77.3 | 74.83 | 3899 |
| 1735594200 | 75.95 | 1.45 | 1.95 | 74.5 | 76.71 | 74.41 | 4654 |
| 1735334940 | 74.5 | 0 | 0.00 | 74.82 | 74.88 | 74.29 | 5844 |
| 1735248540 | 74.5 | -0.2 | -0.27 | 74.91 | 74.91 | 74.05 | 4040 |
| 1734989340 | 74.7 | -0.24 | -0.32 | 74.94 | 77.52 | 74.25 | 7312 |
| 1734730200 | 74.94 | 0.96 | 1.30 | 73.98 | 76.48 | 73.85 | 4009 |
| 1734643800 | 73.98 | -0.71 | -0.95 | 74.69 | 74.69 | 73.12 | 4768 |
| 1734557400 | 74.69 | -0.31 | -0.41 | 74.52 | 75 | 74.2 | 3222 |
| 1734470940 | 75 | -0.12 | -0.16 | 75.96 | 76.1 | 74.53 | 4233 |
| 1734384540 | 75.12 | -2.53 | -3.26 | 76.55 | 77.2 | 75.12 | 4895 |
| 1734125340 | 77.65 | 1.67 | 2.20 | 76.19 | 77.66 | 75.8 | 5669 |
| 1734039000 | 75.98 | 1.33 | 1.78 | 74.65 | 76 | 73.51 | 5094 |
| 1733952540 | 74.65 | -0.64 | -0.85 | 75.64 | 76.28 | 74.21 | 5646 |
| 1733866140 | 75.29 | -1.2 | -1.57 | 76.49 | 76.49 | 73.76 | 9565 |
| 1733779740 | 76.49 | -1.41 | -1.81 | 77.9 | 78.5 | 76.02 | 5177 |
| 1733520600 | 77.9 | 0.85 | 1.10 | 77.15 | 79.34 | 77.15 | 5306 |
| 1733434200 | 77.05 | -0.95 | -1.22 | 77.05 | 78.1 | 77.05 | 6103 |
| 1733347800 | 78 | -0.53 | -0.67 | 78.6 | 78.97 | 77.36 | 3793 |
| 1733261340 | 78.53 | -0.15 | -0.19 | 78.68 | 79.03 | 78.51 | 3570 |
| 1733174940 | 78.68 | -0.32 | -0.41 | 79 | 79.49 | 78.32 | 4647 |
| 1732915740 | 79 | -0.8 | -1.00 | 79.8 | 79.99 | 78.45 | 7004 |
| 1732829400 | 79.8 | -0.88 | -1.09 | 80.01 | 80.7 | 79.7 | 4274 |
| 1732743000 | 80.68 | -0.08 | -0.10 | 80.01 | 80.76 | 80.01 | 4137 |
| 1732656600 | 80.76 | 0.66 | 0.82 | 80.1 | 80.9 | 80.1 | 2718 |
| 1732570140 | 80.1 | -0.1 | -0.12 | 80.2 | 80.2 | 80.04 | 4170 |
| 1732310940 | 80.2 | 0.05 | 0.06 | 80.25 | 80.44 | 80.06 | 3504 |
| 1732224600 | 80.15 | 0.1 | 0.12 | 80.05 | 80.32 | 79.9 | 5088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
