Suno Multiestrategia Fi Imobiliario (SNME11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.641025641026 | 9.36 | 9.66 | 9.1 | 4390 | 9.31172309 | FU |
| 4 | 0.42 | 4.72972972973 | 8.88 | 9.7 | 8.82 | 3326 | 9.37472632 | FU |
| 12 | -0.24 | -2.51572327044 | 9.54 | 9.88 | 8.75 | 4325 | 9.31700607 | FU |
| 26 | -0.34 | -3.52697095436 | 9.64 | 9.88 | 8.75 | 4092 | 9.49580741 | FU |
| 52 | -1.2 | -11.4285714286 | 10.5 | 10.79 | 8.75 | 6773 | 9.75049042 | FU |
| 156 | -2.7 | -22.5 | 12 | 12.5 | 8.75 | 6621 | 9.79204782 | FU |
| 260 | -2.7 | -22.5 | 12 | 12.5 | 8.75 | 6621 | 9.79204782 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 9.3 | 0.03 | 0.32 | 9.28 | 9.4 | 9.1 | 7525 |
| 1737062940 | 9.27 | -0.12 | -1.28 | 9.46 | 9.66 | 9.25 | 5453 |
| 1736976540 | 9.39 | 0 | 0.00 | 9.39 | 9.6 | 9.38 | 4877 |
| 1736890140 | 9.39 | 0.13 | 1.40 | 9.31 | 9.56 | 9.24 | 1121 |
| 1736803740 | 9.26 | 0 | 0.00 | 9.36 | 9.56 | 9.21 | 2973 |
| 1736544540 | 9.26 | -0.05 | -0.54 | 9.3699999 | 9.3699999 | 9.25 | 2391 |
| 1736458140 | 9.31 | -0.07 | -0.75 | 9.21 | 9.4 | 9.21 | 1162 |
| 1736371740 | 9.38 | 0.08 | 0.86 | 9.35 | 9.48 | 9.17 | 2427 |
| 1736285400 | 9.3 | -0.11 | -1.17 | 9.48 | 9.48 | 9.3 | 2973 |
| 1736198940 | 9.41 | -0.27 | -2.79 | 9.48 | 9.5 | 9.3 | 3504 |
| 1735939740 | 9.68 | 0.08 | 0.83 | 9.6 | 9.7 | 9.16 | 4734 |
| 1735853400 | 9.6 | 0.1 | 1.05 | 9.31 | 9.7 | 9.31 | 433 |
| 1735594200 | 9.5 | 0.05 | 0.53 | 9.26 | 9.69 | 9.1 | 4841 |
| 1735334940 | 9.45 | -0.04 | -0.42 | 9.3 | 9.49 | 9.21 | 1126 |
| 1735248540 | 9.49 | 0.47 | 5.21 | 9.3699999 | 9.6 | 9.03 | 4911 |
| 1734989340 | 9.02 | 0.02 | 0.22 | 8.88 | 9.3699999 | 8.82 | 2768 |
| 1734730200 | 9 | 0.04 | 0.45 | 8.96 | 9.3 | 8.94 | 2316 |
| 1734643800 | 8.96 | -0.32 | -3.45 | 9.38 | 9.38 | 8.96 | 1750 |
| 1734557400 | 9.28 | 0.08 | 0.87 | 9.19 | 9.28 | 9 | 827 |
| 1734470940 | 9.2 | -0.28 | -2.95 | 9.48 | 9.48 | 8.91 | 7216 |
| 1734384540 | 9.48 | -0.23 | -2.37 | 9.51 | 9.72 | 9.2 | 1708 |
| 1734125340 | 9.71 | 0.32 | 3.41 | 9.39 | 9.88 | 9.39 | 8913 |
| 1734039000 | 9.39 | 0.09 | 0.97 | 9.11 | 9.55 | 9.03 | 2263 |
| 1733952540 | 9.3 | 0.09 | 0.98 | 9.31 | 9.61 | 9 | 5058 |
| 1733866140 | 9.21 | -0.19 | -2.02 | 9.7899999 | 9.7899999 | 9.1 | 11754 |
| 1733779740 | 9.4 | -0.05 | -0.53 | 9.27 | 9.85 | 9.2 | 2950 |
| 1733520600 | 9.45 | 0.06 | 0.64 | 9.56 | 9.85 | 9.45 | 2932 |
| 1733434200 | 9.39 | 0 | 0.00 | 9.39 | 9.4 | 9.34 | 1213 |
| 1733347800 | 9.39 | 0.04 | 0.43 | 9.2899999 | 9.5 | 9.19 | 1795 |
| 1733261340 | 9.35 | -0.2 | -2.09 | 9.55 | 9.55 | 9.31 | 3288 |
| 1733174940 | 9.55 | 0.08 | 0.84 | 9.47 | 9.55 | 9.26 | 2419 |
| 1732915740 | 9.47 | 0.11 | 1.18 | 9.47 | 9.49 | 9.22 | 9207 |
| 1732829400 | 9.36 | -0.05 | -0.53 | 9.47 | 9.47 | 9.13 | 3845 |
| 1732743000 | 9.41 | 0.19 | 2.06 | 9.39 | 9.48 | 9.2 | 2665 |
| 1732656600 | 9.22 | -0.14 | -1.50 | 9.46 | 9.49 | 9.19 | 2712 |
| 1732570140 | 9.36 | -0.02 | -0.21 | 9.3 | 9.42 | 9.1 | 6400 |
| 1732310940 | 9.38 | 0.12 | 1.30 | 9.18 | 9.4 | 9.18 | 1245 |
| 1732224600 | 9.26 | 0.08 | 0.87 | 9.1 | 9.26 | 9.1 | 3717 |
| 1732051800 | 9.18 | -0.11 | -1.18 | 9.1 | 9.3 | 9.1 | 5593 |
| 1731965340 | 9.2899999 | -0.33 | -3.43 | 9.02 | 9.51 | 9.02 | 4281 |
| 1731619800 | 9.6199999 | 0.17 | 1.80 | 9.45 | 9.64 | 9.1 | 4521 |
| 1731533400 | 9.45 | 0.06 | 0.64 | 9.39 | 9.45 | 9.36 | 2090 |
| 1731446940 | 9.39 | 0 | 0.00 | 9.49 | 9.49 | 9.1 | 1181 |
| 1731360540 | 9.39 | 0.15 | 1.62 | 9.22 | 9.49 | 9.05 | 11460 |
| 1731101400 | 9.24 | 0.08 | 0.87 | 9.2 | 9.25 | 9.2 | 2432 |
| 1731014940 | 9.16 | 0.01 | 0.11 | 9.21 | 9.21 | 9 | 3185 |
| 1730928600 | 9.15 | 0 | 0.00 | 9.2 | 9.2 | 9.02 | 2203 |
| 1730842200 | 9.15 | -0.05 | -0.54 | 9.21 | 9.21 | 8.75 | 10386 |
| 1730755800 | 9.2 | -0.32 | -3.36 | 9.6199999 | 9.65 | 8.86 | 16090 |
| 1730496600 | 9.52 | 0.37 | 4.04 | 9.33 | 9.56 | 9.17 | 5004 |
| 1730410200 | 9.15 | -0.13 | -1.40 | 9.42 | 9.42 | 9.14 | 2129 |
| 1730323800 | 9.28 | 0.24 | 2.65 | 9.14 | 9.35 | 9.09 | 6662 |
| 1730237340 | 9.0399999 | -0.43 | -4.54 | 9.57 | 9.6199999 | 8.85 | 15545 |
| 1730151000 | 9.47 | 0 | 0.00 | 9.5399999 | 9.55 | 9.4 | 1365 |
| 1729891800 | 9.47 | 0.03 | 0.32 | 9.5399999 | 9.59 | 9.45 | 1586 |
| 1729805400 | 9.44 | -0.08 | -0.84 | 9.51 | 9.55 | 9.3 | 791 |
| 1729719000 | 9.52 | -0.04 | -0.42 | 9.52 | 9.6 | 9.36 | 2334 |
| 1729632600 | 9.56 | 0.09 | 0.95 | 9.55 | 9.58 | 9.32 | 516 |
| 1729546140 | 9.47 | 0.17 | 1.83 | 9.4 | 9.59 | 9.28 | 2503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
