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
2023-12-28 22.19 22.34 22.01 22.33 0.0M
2023-12-27 22.34 22.34 22.01 22.07 0.0M
2023-12-26 22.33 22.34 21.03 22.34 0.0M
2023-12-22 22.33 22.33 22.24 22.33 0.0M
2023-12-21 22.12 22.34 22.10 22.33 0.0M
2023-12-20 22.34 22.34 21.77 22.11 0.0M
2023-12-19 22.19 22.44 22.10 22.37 0.0M
2023-12-18 22.37 22.61 22.18 22.19 0.0M
2023-12-15 22.68 22.82 22.38 22.61 0.0M
2023-12-14 22.69 23.11 22.34 22.68 0.0M
2023-12-13 22.72 22.88 22.56 22.87 0.0M
2023-12-12 23.10 23.10 22.48 22.73 0.0M
2023-12-11 22.81 23.42 22.75 23.11 0.0M
2023-12-08 22.95 22.95 22.70 22.81 0.0M
2023-12-07 23.02 23.43 22.75 22.92 0.0M
2023-12-06 24.23 24.23 22.30 22.93 0.0M
2023-12-05 24.11 24.25 24.08 24.23 0.0M
2023-12-04 24.29 24.31 24.10 24.31 0.0M
2023-12-01 24.46 24.47 24.09 24.24 0.0M
2023-11-30 24.36 24.76 24.08 24.50 0.0M
2023-11-29 24.04 24.37 24.04 24.08 0.0M
2023-11-28 24.06 24.87 23.97 24.87 0.0M
2023-11-27 24.96 25.24 24.04 24.73 0.0M
2023-11-24 25.43 25.43 24.04 24.93 0.0M
2023-11-23 25.36 25.36 24.58 25.35 0.0M
2023-11-22 24.99 25.69 24.49 25.26 0.0M
2023-11-21 25.54 25.69 25.09 25.36 0.0M
2023-11-20 26.63 26.80 25.24 25.47 0.0M
2023-11-17 25.23 26.80 25.23 26.63 0.0M
2023-11-16 26.26 26.26 25.07 26.25 0.0M
2023-11-14 24.96 26.26 24.96 25.89 0.0M
2023-11-13 24.94 25.86 24.94 24.96 0.0M
2023-11-10 24.68 25.29 24.06 24.96 0.0M
2023-11-09 25.01 25.01 24.50 24.68 0.0M
2023-11-08 24.87 25.80 24.87 25.03 0.0M
2023-11-07 24.83 24.83 24.06 24.73 0.0M
2023-11-06 24.88 24.88 24.05 24.83 0.0M
2023-11-03 24.04 24.96 24.04 24.90 0.0M
2023-11-01 24.50 25.01 24.03 24.04 0.0M
2023-10-31 24.04 25.01 23.36 25.01 0.0M
2023-10-30 25.37 25.37 23.31 24.04 0.0M
2023-10-27 24.96 25.89 24.75 25.37 0.0M
2023-10-26 25.89 25.89 24.69 25.86 0.0M
2023-10-25 25.99 26.25 25.89 25.89 0.0M
2023-10-24 26.26 26.26 25.98 26.05 0.0M
2023-10-23 26.25 26.26 26.17 26.17 0.0M
2023-10-20 26.94 26.94 25.97 26.20 0.0M
2023-10-19 26.47 27.16 26.35 26.97 0.0M
2023-10-18 26.49 26.80 26.44 26.46 0.0M
2023-10-17 26.81 27.22 26.73 26.81 0.0M
2023-10-16 26.81 26.81 26.44 26.70 0.0M
2023-10-13 26.35 26.81 25.90 26.81 0.0M
2023-10-11 26.81 26.81 25.61 26.62 0.0M
2023-10-10 25.80 26.81 25.60 26.79 0.0M
2023-10-09 26.77 26.81 26.63 26.72 0.0M
2023-10-06 26.81 26.81 26.35 26.78 0.0M
2023-10-05 26.81 26.81 26.45 26.81 0.0M
2023-10-04 26.49 26.81 26.43 26.79 0.0M
2023-10-03 26.77 26.81 26.54 26.56 0.0M
2023-10-02 26.81 27.28 26.77 26.77 0.0M
2023-09-29 26.81 26.81 26.74 26.77 0.0M
2023-09-28 26.81 26.81 26.71 26.71 0.0M
2023-09-27 26.81 26.81 26.65 26.72 0.0M
2023-09-26 26.81 26.81 26.39 26.81 0.0M
2023-09-25 27.88 27.88 26.79 26.81 0.0M
2023-09-22 28.32 28.32 27.45 27.88 0.0M
2023-09-21 29.08 29.08 28.17 28.57 0.0M
2023-09-20 27.35 29.12 27.35 29.11 0.0M
2023-09-19 28.04 28.04 27.58 27.58 0.0M
2023-09-18 27.72 28.39 26.81 28.04 0.0M
2023-09-15 29.12 29.40 26.81 27.71 0.0M
2023-09-14 28.85 29.40 28.76 28.85 0.0M
2023-09-13 28.83 29.22 28.66 28.85 0.0M
2023-09-12 28.85 29.12 28.66 29.07 0.0M
2023-09-11 28.69 29.15 28.66 28.77 0.0M
2023-09-09 31.90 31.90 31.90 31.90 0.0M
2023-09-08 28.77 29.59 28.76 29.49 0.0M
2023-09-06 29.73 30.03 28.76 28.76 0.0M
2023-09-05 29.40 30.11 28.24 29.73 0.0M
2023-09-04 29.86 30.28 29.25 29.49 0.0M
2023-09-02 32.30 32.30 32.30 32.30 0.0M
2023-09-01 29.40 30.28 29.22 29.86 0.0M
2023-08-31 29.98 29.98 29.40 29.40 0.0M
2023-08-30 30.11 30.17 29.45 29.50 0.0M
2023-08-29 30.26 30.28 29.41 30.11 0.0M
2023-08-28 30.33 30.33 30.04 30.19 0.0M
2023-08-25 30.17 30.36 29.58 30.33 0.0M
2023-08-24 30.51 30.51 29.86 30.17 0.0M
2023-08-23 30.66 30.66 29.59 30.36 0.0M
2023-08-22 31.04 31.04 29.60 30.69 0.0M
2023-08-21 31.05 31.05 30.37 31.05 0.0M
2023-08-18 31.83 31.83 31.00 31.05 0.0M
2023-08-17 31.41 31.90 30.94 31.83 0.0M
2023-08-16 31.54 32.07 30.88 31.32 0.0M
2023-08-15 32.35 32.36 31.55 31.58 0.0M
2023-08-14 32.64 32.68 31.44 32.36 0.0M
2023-08-11 33.29 33.29 31.44 32.33 0.0M
2023-08-10 33.10 33.66 32.63 33.42 0.0M
2023-08-09 33.74 33.74 32.66 33.29 0.0M
2023-08-08 34.08 34.08 33.48 33.84 0.0M
2023-08-07 34.08 34.08 33.34 33.75 0.0M
2023-08-04 34.19 34.21 33.79 34.05 0.0M
2023-08-03 34.17 34.19 33.75 34.19 0.0M
2023-08-02 34.19 34.19 33.79 34.18 0.0M
2023-08-01 34.18 34.19 33.78 34.19 0.0M
2023-07-31 34.19 34.19 33.29 34.19 0.0M
2023-07-28 34.19 34.19 33.79 34.17 0.0M
2023-07-27 34.19 34.19 34.04 34.19 0.0M
2023-07-26 34.19 34.19 33.29 34.19 0.0M
2023-07-25 34.21 34.21 34.03 34.12 0.0M
2023-07-24 33.10 34.21 33.10 34.21 0.0M
2023-07-21 33.10 33.11 33.03 33.11 0.0M
2023-07-20 33.18 33.29 32.55 33.03 0.0M
2023-07-19 32.64 33.37 32.64 33.18 0.0M
2023-07-18 33.38 33.38 32.98 33.12 0.0M
2023-07-17 32.68 33.38 32.47 33.38 0.0M
2023-07-14 32.50 32.91 32.05 32.36 0.0M
2023-07-13 32.43 32.50 32.08 32.50 0.0M
2023-07-12 32.50 32.50 32.43 32.43 0.0M
2023-07-11 32.50 32.50 32.13 32.48 0.0M
2023-07-10 32.49 32.96 31.99 32.50 0.0M
2023-07-07 32.11 32.49 31.60 32.47 0.0M
2023-07-06 32.14 32.18 31.75 32.15 0.0M
2023-07-05 31.78 32.22 31.31 32.12 0.0M
2023-07-04 32.04 32.96 31.15 31.77 0.0M
2023-07-03 32.22 32.96 31.14 32.32 0.0M
2023-06-30 32.38 32.96 31.14 32.27 0.0M
2023-06-29 32.13 32.94 31.13 32.22 0.0M
2023-06-28 33.64 33.64 32.13 32.13 0.0M
2023-06-27 33.60 33.64 32.32 33.64 0.0M
2023-06-26 33.78 33.78 32.06 33.36 0.0M
2023-06-23 33.00 33.78 33.00 33.78 0.0M
2023-06-22 32.96 33.49 32.96 32.97 0.0M
2023-06-21 33.32 33.32 32.96 32.96 0.0M
2023-06-20 32.43 33.86 32.35 33.32 0.0M
2023-06-19 32.41 32.43 32.04 32.35 0.0M
2023-06-16 32.13 32.44 31.54 32.41 0.0M
2023-06-15 32.11 32.13 31.68 32.04 0.0M
2023-06-14 31.77 32.43 31.54 31.68 0.0M
2023-06-13 32.04 32.86 32.03 32.81 0.0M
2023-06-12 31.70 32.04 31.69 31.89 0.0M
2023-06-09 30.94 32.41 30.94 31.70 0.0M
2023-06-07 30.99 31.69 30.30 31.33 0.0M
2023-06-06 31.14 31.78 30.20 31.02 0.0M
2023-06-05 31.00 31.50 30.23 30.39 0.0M
2023-06-02 30.48 31.12 30.21 30.99 0.0M
2023-06-01 32.61 32.61 29.48 30.03 0.0M
2023-05-31 31.41 33.00 27.47 33.00 0.0M
2023-05-30 31.93 32.03 31.02 31.55 0.0M
2023-05-29 31.90 32.04 31.17 31.56 0.0M
2023-05-26 32.03 32.03 31.62 31.64 0.0M
2023-05-25 32.31 32.96 31.17 32.04 0.0M
2023-05-24 32.95 32.95 31.13 32.32 0.0M
2023-05-23 33.00 33.00 32.37 32.95 0.0M
2023-05-22 32.53 32.98 31.59 32.95 0.0M
2023-05-19 32.99 32.99 31.88 32.53 0.0M
2023-05-18 32.96 33.77 31.26 32.99 0.0M
2023-05-17 31.75 32.96 31.56 32.96 0.0M
2023-05-16 31.91 31.91 31.12 31.74 0.0M
2023-05-15 31.95 32.04 31.05 31.93 0.0M
2023-05-12 32.03 32.03 31.22 32.03 0.0M
2023-05-11 30.90 31.51 30.45 31.47 0.0M
2023-05-10 30.46 30.90 30.20 30.90 0.0M
2023-05-09 31.30 31.49 28.38 30.55 0.0M
2023-05-08 31.49 31.54 30.94 31.30 0.0M
2023-05-05 31.58 31.58 30.21 31.47 0.0M
2023-05-04 31.15 31.36 31.11 31.13 0.0M
2023-05-03 31.85 31.86 30.95 31.15 0.0M
2023-05-02 31.13 31.19 30.95 30.95 0.0M
2023-04-28 31.24 31.39 30.95 31.39 0.0M
2023-04-27 31.76 31.76 30.93 31.24 0.0M
2023-04-26 32.04 32.04 29.64 31.76 0.0M
2023-04-25 32.16 32.41 31.58 32.04 0.0M
2023-04-24 32.46 32.74 32.05 32.16 0.0M
2023-04-20 32.45 32.46 31.49 32.46 0.0M
2023-04-19 32.10 32.49 32.05 32.46 0.0M
2023-04-18 32.03 32.43 31.56 32.10 0.0M
2023-04-17 32.04 32.36 31.68 32.03 0.0M
2023-04-14 32.75 32.75 31.91 32.04 0.0M
2023-04-13 31.86 32.76 31.86 32.76 0.0M
2023-04-12 32.40 32.40 31.58 31.68 0.0M
2023-04-11 32.76 32.76 32.01 32.40 0.0M
2023-04-10 32.59 32.76 31.95 32.50 0.0M
2023-04-06 33.73 34.59 32.41 32.60 0.0M
2023-04-05 34.78 34.78 33.60 33.73 0.0M
2023-04-04 35.13 35.13 33.33 34.78 0.0M
2023-04-03 34.48 35.14 32.50 35.13 0.0M
2023-03-31 33.87 34.55 33.42 34.48 0.0M
2023-03-30 33.85 34.53 32.52 33.42 0.0M
2023-03-29 33.78 34.59 33.26 33.28 0.0M
2023-03-28 33.57 33.87 33.57 33.79 0.0M
2023-03-27 33.62 33.62 33.05 33.58 0.0M
2023-03-24 33.10 33.62 33.06 33.42 0.0M
2023-03-23 33.51 33.59 32.96 33.10 0.0M
2023-03-22 33.64 33.64 32.97 33.51 0.0M
2023-03-21 33.66 33.66 33.58 33.66 0.0M
2023-03-20 35.47 35.70 33.64 33.66 0.0M
2023-03-17 34.61 35.60 34.61 35.60 0.0M
2023-03-16 35.31 35.70 32.86 34.77 0.0M
2023-03-15 35.70 35.70 35.30 35.70 0.0M
2023-03-14 35.70 35.84 35.64 35.70 0.0M
2023-03-13 35.98 35.98 35.66 35.70 0.0M
2023-03-10 35.96 36.15 35.30 35.99 0.0M
2023-03-09 35.97 37.11 35.79 35.96 0.0M
2023-03-08 35.96 36.39 35.70 35.98 0.0M
2023-03-07 36.90 37.57 35.29 36.40 0.0M
2023-03-06 36.20 36.90 35.70 35.80 0.0M
2023-03-03 35.63 36.91 35.63 36.20 0.0M
2023-03-02 36.40 36.62 35.61 36.57 0.0M
2023-03-01 36.88 36.91 35.66 36.23 0.0M
2023-02-28 35.64 36.91 35.61 36.88 0.0M
2023-02-27 35.67 36.23 35.24 35.64 0.0M
2023-02-24 35.91 36.39 35.11 35.69 0.0M
2023-02-23 36.39 36.39 35.24 35.91 0.0M
2023-02-22 35.70 36.60 35.70 36.17 0.0M
2023-02-17 35.29 35.70 35.15 35.69 0.0M
2023-02-16 36.83 36.83 34.47 35.30 0.0M
2023-02-15 36.76 37.45 34.50 36.75 0.0M
2023-02-14 37.20 37.65 36.30 36.76 0.0M
2023-02-13 36.17 37.53 36.12 37.20 0.0M
2023-02-10 36.30 36.74 35.69 36.11 0.0M
2023-02-09 37.61 37.93 36.30 36.30 0.0M
2023-02-08 37.00 37.64 36.94 37.20 0.0M
2023-02-07 37.97 37.97 36.69 37.00 0.0M
2023-02-06 37.57 38.01 37.21 37.97 0.0M
2023-02-03 36.15 37.57 36.15 37.53 0.0M
2023-02-02 35.80 36.56 35.80 36.16 0.0M
2023-02-01 36.29 37.55 35.48 35.76 0.0M
2023-01-31 37.50 37.51 35.17 35.48 0.0M
2023-01-30 37.80 37.81 36.98 37.23 0.0M
2023-01-27 37.12 38.00 37.03 37.82 0.0M
2023-01-26 37.15 37.15 35.99 37.12 0.0M
2023-01-25 37.13 38.12 35.85 37.18 0.0M
2023-01-24 37.13 37.15 34.50 37.13 0.0M
2023-01-23 36.84 37.13 36.53 37.13 0.0M
2023-01-20 37.39 37.40 36.76 36.84 0.0M
2023-01-19 36.47 38.12 36.46 37.40 0.0M
2023-01-18 36.46 37.52 36.46 36.48 0.0M
2023-01-17 37.37 37.44 35.39 36.46 0.0M
2023-01-16 37.85 37.85 36.30 36.30 0.0M
2023-01-13 37.70 37.80 37.34 37.80 0.0M
2023-01-12 37.41 37.43 36.72 37.12 0.0M
2023-01-11 37.44 37.44 36.44 37.41 0.0M
2023-01-10 37.29 37.53 36.88 37.44 0.0M
2023-01-09 37.28 37.28 36.26 36.80 0.0M
2023-01-06 36.45 37.26 35.78 36.99 0.0M
2023-01-05 36.35 36.46 35.88 36.45 0.0M
2023-01-04 36.36 36.45 36.01 36.35 0.0M
2023-01-03 35.26 36.09 34.20 35.87 0.0M
2023-01-02 35.94 35.99 35.18 35.26 0.0M