Suno Log Fundo de Investimento Imobiliario (SNLG11)

SNLG11
🏛️ ブラジル →
2.74
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 47.59 48.66 47.47 48.64 0.0M
2021-12-29 46.52 47.34 46.19 47.33 0.0M
2021-12-28 47.68 47.68 45.26 46.52 0.0M
2021-12-27 48.66 48.66 44.39 47.70 0.0M
2021-12-23 47.81 48.04 47.04 48.02 0.0M
2021-12-22 48.63 48.63 46.10 47.81 0.0M
2021-12-21 48.66 48.66 45.61 48.49 0.0M
2021-12-20 48.65 48.66 43.88 47.52 0.0M
2021-12-17 48.66 48.66 47.38 48.26 0.0M
2021-12-16 48.08 50.65 47.38 48.66 0.0M
2021-12-15 50.75 51.14 45.84 51.14 0.0M
2021-12-14 51.22 51.22 47.81 50.37 0.0M
2021-12-13 50.67 53.36 49.52 51.23 0.0M
2021-12-10 50.37 51.21 49.41 50.60 0.0M
2021-12-09 51.22 53.68 49.18 52.71 0.0M
2021-12-08 54.64 54.64 50.82 53.91 0.0M
2021-12-07 53.25 54.09 50.40 53.93 0.0M
2021-12-06 53.27 54.10 49.33 53.25 0.0M
2021-12-03 49.91 54.02 49.70 53.26 0.0M
2021-12-02 54.06 54.06 49.91 49.91 0.0M
2021-12-01 53.25 54.09 50.38 53.76 0.0M
2021-11-30 52.38 54.93 49.03 53.25 0.0M
2021-11-29 52.83 52.83 49.03 52.38 0.0M
2021-11-26 50.89 50.89 47.07 50.88 0.0M
2021-11-25 57.37 57.37 49.90 50.72 0.0M
2021-11-24 54.10 54.10 49.89 53.77 0.0M
2021-11-23 57.48 57.48 51.58 51.98 0.0M
2021-11-22 54.93 57.48 51.14 57.48 0.0M
2021-11-19 56.30 57.45 52.84 54.93 0.0M
2021-11-18 56.30 56.36 52.39 56.34 0.0M
2021-11-17 57.47 57.48 54.73 56.63 0.0M
2021-11-16 59.17 59.17 54.73 55.80 0.0M
2021-11-12 57.28 58.32 55.79 57.47 0.0M
2021-11-11 55.80 57.48 54.95 57.28 0.0M
2021-11-10 59.00 59.17 55.15 58.32 0.0M
2021-11-09 60.86 60.86 55.03 59.17 0.0M
2021-11-08 60.72 60.72 55.24 56.96 0.0M
2021-11-05 60.30 60.72 55.86 60.72 0.0M
2021-11-04 62.98 62.98 56.74 60.30 0.0M
2021-11-03 64.58 67.00 62.89 66.99 0.0M
2021-10-29 63.65 69.83 61.64 69.82 0.0M
2021-10-28 61.14 63.65 59.46 63.65 0.0M
2021-10-27 63.23 63.65 58.66 63.22 0.0M
2021-10-26 63.63 63.64 63.23 63.23 0.0M
2021-10-25 60.72 65.27 60.05 65.14 0.0M
2021-10-22 61.47 64.06 58.64 58.87 0.0M
2021-10-21 61.02 66.98 61.02 61.74 0.0M
2021-10-20 65.34 68.19 60.47 64.48 0.0M
2021-10-19 67.85 68.25 67.00 68.25 0.0M
2021-10-18 68.65 68.67 67.85 67.85 0.0M
2021-10-15 67.00 69.01 62.85 68.98 0.0M
2021-10-14 67.00 70.34 66.17 69.25 0.0M
2021-10-13 71.18 71.18 64.48 71.16 0.0M
2021-10-11 72.02 72.02 69.68 69.68 0.0M
2021-10-08 73.70 74.97 69.52 71.18 0.0M
2021-10-07 78.04 78.04 72.15 75.54 0.0M
2021-10-06 77.58 78.04 75.12 75.13 0.0M
2021-10-05 77.62 78.88 75.12 77.58 0.0M
2021-10-04 79.29 79.29 75.12 78.88 0.0M
2021-10-01 77.62 77.66 77.62 77.62 0.0M
2021-09-30 77.62 77.92 74.47 77.62 0.0M
2021-09-29 71.78 77.62 71.78 77.62 0.0M
2021-09-28 71.96 73.74 71.78 71.78 0.0M
2021-09-27 75.91 77.21 73.87 74.36 0.0M
2021-09-24 80.13 81.09 74.13 75.91 0.0M
2021-09-23 81.77 81.77 77.21 80.96 0.0M
2021-09-22 80.97 82.22 76.79 81.77 0.0M
2021-09-21 83.30 83.30 74.29 83.28 0.0M
2021-09-20 83.30 83.30 83.30 83.30 0.0M
2021-09-17 83.38 83.38 83.05 83.30 0.0M
2021-09-16 83.05 83.30 83.05 83.30 0.0M
2021-09-15 83.38 83.38 83.05 83.05 0.0M
2021-09-14 83.38 83.38 83.38 83.38 0.0M
2021-09-13 83.38 83.38 83.38 83.38 0.0M
2021-09-10 79.69 83.38 79.54 83.38 0.0M
2021-09-09 83.43 83.43 83.42 83.42 0.0M
2021-09-08 82.56 82.56 82.56 82.56 0.0M
2021-09-06 78.72 82.58 78.72 82.58 0.0M
2021-09-03 82.60 82.60 82.60 82.60 0.0M
2021-09-02 82.60 82.60 79.30 82.60 0.0M
2021-09-01 82.60 82.60 82.60 82.60 0.0M
2021-08-31 82.60 82.60 82.59 82.59 0.0M
2021-08-30 83.43 83.43 82.60 82.60 0.0M
2021-08-27 82.60 82.60 82.60 82.60 0.1M
2021-08-26 83.43 83.43 83.39 83.39 0.0M
2021-08-20 82.60 82.60 82.60 82.60 0.0M
2021-08-19 82.60 82.60 82.60 82.60 0.0M
2021-08-18 82.60 82.60 82.60 82.60 0.0M