Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SNEL11 - FII SUNO EL - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,68 | 8,63 | -0,58% | 8,63 | 8,72 | 8,67 | 8,63 | 8,66 | 920 | 31.504.834 |
| 20/1/2025 | 8,76 | 8,68 | -0,34% | 8,66 | 8,76 | 8,69 | 8,67 | 8,68 | 1.083 | 32.973.495 |
| 17/1/2025 | 8,74 | 8,71 | -0,34% | 8,61 | 8,77 | 8,70 | 8,71 | 8,74 | 1.598 | 36.038.706 |
| 16/1/2025 | 8,60 | 8,74 | -0,68% | 8,60 | 8,78 | 8,70 | 8,70 | 8,74 | 762 | 33.472.384 |
| 15/1/2025 | 8,89 | 8,80 | -0,45% | 8,79 | 8,98 | 8,84 | 8,79 | 8,80 | 1.171 | 67.496.185 |
| 14/1/2025 | 8,88 | 8,84 | 0,00% | 8,83 | 8,89 | 8,85 | 8,83 | 8,84 | 1.174 | 27.489.987 |
| 13/1/2025 | 8,89 | 8,84 | +0,45% | 8,80 | 8,89 | 8,85 | 8,81 | 8,84 | 752 | 32.635.798 |
| 10/1/2025 | 8,88 | 8,80 | 0,00% | 8,79 | 8,89 | 8,83 | 8,80 | 8,84 | 648 | 21.372.542 |
| 9/1/2025 | 8,89 | 8,80 | -1,01% | 8,75 | 8,89 | 8,82 | 8,79 | 8,80 | 792 | 23.496.657 |
| 8/1/2025 | 8,82 | 8,89 | +0,79% | 8,75 | 8,90 | 8,84 | 8,80 | 8,89 | 947 | 42.549.600 |
| 7/1/2025 | 8,89 | 8,82 | 0,00% | 8,78 | 8,89 | 8,83 | 8,78 | 8,82 | 1.538 | 26.695.322 |
| 6/1/2025 | 8,89 | 8,82 | -0,79% | 8,76 | 8,90 | 8,86 | 8,82 | 8,85 | 1.044 | 18.900.964 |
| 3/1/2025 | 8,93 | 8,89 | +0,34% | 8,80 | 8,94 | 8,88 | 8,88 | 8,89 | 1.032 | 30.127.745 |
| 2/1/2025 | 8,72 | 8,86 | +2,67% | 8,64 | 8,89 | 8,76 | 8,85 | 8,86 | 1.096 | 33.750.844 |
| 30/12/2024 | 8,69 | 8,63 | +0,35% | 8,45 | 8,82 | 8,61 | 8,61 | 8,63 | 1.359 | 67.262.275 |
| 27/12/2024 | 8,89 | 8,60 | -2,27% | 8,50 | 8,95 | 8,68 | 8,58 | 8,60 | 1.430 | 92.908.886 |
| 26/12/2024 | 8,68 | 8,80 | +2,33% | 8,60 | 8,85 | 8,74 | 8,80 | 8,84 | 1.273 | 46.718.514 |
| 23/12/2024 | 8,41 | 8,60 | +2,50% | 8,40 | 8,63 | 8,56 | 8,58 | 8,60 | 1.543 | 46.137.653 |
| 20/12/2024 | 8,40 | 8,39 | -1,29% | 8,27 | 8,60 | 8,37 | 8,32 | 8,39 | 2.220 | 85.031.076 |
| 19/12/2024 | 8,50 | 8,50 | 0,00% | 8,33 | 8,60 | 8,51 | 8,36 | 8,50 | 1.158 | 53.362.527 |
| 18/12/2024 | 8,52 | 8,50 | -0,47% | 8,39 | 8,63 | 8,48 | 8,42 | 8,50 | 1.146 | 68.611.616 |
| 17/12/2024 | 8,62 | 8,54 | -0,58% | 8,52 | 8,70 | 8,60 | 8,53 | 8,54 | 1.025 | 66.616.447 |
| 16/12/2024 | 8,66 | 8,59 | -2,72% | 8,48 | 8,74 | 8,60 | 8,59 | 8,60 | 1.227 | 60.685.965 |
| 13/12/2024 | 8,60 | 8,83 | +3,76% | 8,60 | 8,83 | 8,78 | 8,77 | 8,83 | 1.878 | 54.595.745 |
| 12/12/2024 | 8,73 | 8,51 | -2,52% | 8,51 | 8,83 | 8,68 | 8,51 | 8,57 | 1.371 | 98.234.256 |
| 11/12/2024 | 8,83 | 8,73 | -0,11% | 8,70 | 8,83 | 8,74 | 8,70 | 8,73 | 877 | 29.797.613 |
| 10/12/2024 | 8,68 | 8,74 | -0,34% | 8,68 | 8,82 | 8,75 | 8,74 | 8,75 | 971 | 45.456.620 |
| 9/12/2024 | 8,74 | 8,77 | +0,57% | 8,68 | 8,83 | 8,75 | 8,68 | 8,78 | 1.304 | 46.501.422 |
| 6/12/2024 | 8,63 | 8,72 | +1,51% | 8,60 | 8,72 | 8,66 | 8,69 | 8,72 | 1.184 | 40.624.860 |
| 5/12/2024 | 8,69 | 8,59 | -0,58% | 8,33 | 8,70 | 8,60 | 8,58 | 8,59 | 1.254 | 60.172.602 |
| 4/12/2024 | 8,70 | 8,64 | +0,70% | 8,55 | 8,70 | 8,64 | 8,64 | 8,65 | 1.013 | 49.298.442 |
| 3/12/2024 | 8,41 | 8,58 | +1,06% | 8,41 | 8,65 | 8,57 | 8,56 | 8,58 | 1.839 | 54.165.845 |
| 2/12/2024 | 8,78 | 8,49 | -2,19% | 8,20 | 8,78 | 8,52 | 8,47 | 8,49 | 5.317 | 136.302.528 |
| 29/11/2024 | 8,85 | 8,68 | -0,80% | 8,65 | 8,85 | 8,74 | 8,68 | 8,69 | 1.517 | 60.257.831 |
| 28/11/2024 | 8,79 | 8,75 | +0,57% | 8,70 | 8,80 | 8,74 | 8,74 | 8,75 | 1.018 | 32.684.269 |
| 27/11/2024 | 8,85 | 8,70 | -1,69% | 8,69 | 8,90 | 8,73 | 8,70 | 8,79 | 2.111 | 80.475.932 |
| 26/11/2024 | 8,84 | 8,85 | +0,45% | 8,80 | 9,06 | 8,91 | 8,82 | 8,85 | 3.368 | 92.427.437 |
| 25/11/2024 | 8,78 | 8,81 | +0,46% | 8,75 | 8,88 | 8,80 | 8,81 | 8,83 | 2.593 | 81.292.431 |
| 22/11/2024 | 8,78 | 8,77 | +0,57% | 8,66 | 8,79 | 8,72 | 8,77 | 8,78 | 862 | 29.254.326 |
| 21/11/2024 | 8,72 | 8,72 | +1,04% | 8,63 | 8,79 | 8,67 | 8,71 | 8,72 | 1.147 | 120.086.811 |
| 19/11/2024 | 8,69 | 8,63 | -0,35% | 8,52 | 8,75 | 8,62 | 8,63 | 8,69 | 1.521 | 164.399.319 |
| 18/11/2024 | 8,99 | 8,66 | -3,67% | 8,66 | 8,99 | 8,79 | 8,66 | 8,70 | 1.686 | 86.955.039 |
| 14/11/2024 | 8,79 | 8,99 | +2,39% | 8,79 | 9,00 | 8,92 | 8,94 | 8,99 | 1.639 | 77.393.060 |
| 13/11/2024 | 8,86 | 8,78 | -0,68% | 8,71 | 8,92 | 8,80 | 8,78 | 8,82 | 1.502 | 112.953.685 |
| 12/11/2024 | 8,84 | 8,84 | +0,68% | 8,79 | 8,88 | 8,82 | 8,82 | 8,84 | 2.799 | 68.778.321 |
| 11/11/2024 | 8,95 | 8,78 | -0,90% | 8,75 | 8,98 | 8,81 | 8,78 | 8,81 | 2.344 | 105.832.442 |
| 8/11/2024 | 8,75 | 8,86 | +1,26% | 8,75 | 8,94 | 8,83 | 8,86 | 8,89 | 3.888 | 123.064.851 |
| 7/11/2024 | 8,84 | 8,75 | -1,02% | 8,74 | 8,85 | 8,79 | 8,75 | 8,79 | 2.878 | 52.471.595 |
| 6/11/2024 | 8,87 | 8,84 | -0,11% | 8,79 | 8,87 | 8,82 | 8,84 | 8,85 | 6.605 | 137.464.793 |
| 5/11/2024 | 8,85 | 8,85 | 0,00% | 8,80 | 8,87 | 8,84 | 8,84 | 8,85 | 902 | 63.143.779 |
| 4/11/2024 | 8,89 | 8,85 | -0,11% | 8,79 | 8,90 | 8,83 | 8,84 | 8,85 | 1.157 | 87.963.913 |
| 1/11/2024 | 8,84 | 8,86 | +0,23% | 8,75 | 8,90 | 8,82 | 8,86 | 8,87 | 1.150 | 88.462.990 |
| 31/10/2024 | 8,78 | 8,84 | +0,80% | 8,76 | 8,88 | 8,81 | 8,83 | 8,84 | 1.161 | 61.563.712 |
| 30/10/2024 | 8,81 | 8,77 | -3,63% | 8,67 | 9,04 | 8,82 | 8,75 | 8,77 | 1.868 | 96.291.409 |
| 29/10/2024 | 8,95 | 9,10 | +1,34% | 8,95 | 9,10 | 9,00 | 9,07 | 9,10 | 1.204 | 140.028.365 |
| 28/10/2024 | 8,98 | 8,98 | +0,34% | 8,91 | 9,04 | 8,96 | 8,98 | 8,99 | 1.801 | 106.929.123 |
| 25/10/2024 | 9,00 | 8,95 | -1,54% | 8,90 | 9,09 | 8,97 | 8,95 | 8,97 | 1.839 | 106.041.555 |
| 24/10/2024 | 9,04 | 9,09 | -0,11% | 9,00 | 9,11 | 9,04 | 9,09 | 9,10 | 813 | 36.047.287 |
| 23/10/2024 | 9,08 | 9,10 | +1,56% | 9,00 | 9,27 | 9,11 | 9,10 | 9,11 | 1.185 | 93.629.263 |
| 22/10/2024 | 8,80 | 8,96 | +1,82% | 8,79 | 9,09 | 8,91 | 8,95 | 8,96 | 3.847 | 136.095.654 |
| 21/10/2024 | 9,25 | 8,80 | -4,66% | 8,70 | 9,27 | 8,94 | 8,80 | 8,81 | 5.289 | 260.039.597 |
| 18/10/2024 | 9,24 | 9,23 | +0,44% | 9,19 | 9,27 | 9,21 | 9,21 | 9,23 | 814 | 51.146.728 |
| 17/10/2024 | 9,29 | 9,19 | -0,65% | 9,17 | 9,30 | 9,21 | 9,19 | 9,20 | 12.418 | 82.488.708 |
| 16/10/2024 | 9,18 | 9,25 | +0,43% | 9,11 | 9,34 | 9,21 | 9,24 | 9,25 | 1.229 | 105.556.728 |
| 15/10/2024 | 9,30 | 9,21 | +0,11% | 9,14 | 9,32 | 9,19 | 9,20 | 9,21 | 1.722 | 182.775.875 |
| 14/10/2024 | 9,31 | 9,20 | -1,18% | 9,14 | 9,65 | 9,29 | 9,20 | 9,21 | 2.366 | 224.828.755 |
| 11/10/2024 | 9,27 | 9,31 | +1,42% | 9,21 | 9,31 | 9,28 | 9,28 | 9,31 | 768 | 47.858.795 |
| 10/10/2024 | 9,25 | 9,18 | +0,33% | 9,13 | 9,30 | 9,23 | 9,18 | 9,30 | 924 | 55.638.841 |
| 9/10/2024 | 9,28 | 9,15 | -0,65% | 9,13 | 9,29 | 9,20 | 9,14 | 9,15 | 30.071 | 90.094.356 |
| 8/10/2024 | 9,32 | 9,21 | -0,86% | 9,15 | 9,37 | 9,25 | 9,20 | 9,21 | 42.645 | 132.787.482 |
| 7/10/2024 | 9,32 | 9,29 | +0,22% | 9,23 | 9,33 | 9,29 | 9,28 | 9,29 | 1.068 | 60.477.544 |
| 4/10/2024 | 9,29 | 9,27 | -0,22% | 9,22 | 9,29 | 9,27 | 9,25 | 9,27 | 854 | 71.457.568 |
| 3/10/2024 | 9,28 | 9,29 | +0,11% | 9,13 | 9,29 | 9,25 | 9,26 | 9,29 | 811 | 51.813.856 |
| 2/10/2024 | 9,27 | 9,28 | +1,20% | 9,20 | 9,28 | 9,26 | 9,27 | 9,28 | 1.027 | 62.405.872 |
| 1/10/2024 | 9,15 | 9,17 | +0,22% | 9,08 | 9,17 | 9,12 | 9,17 | 9,18 | 23.573 | 120.269.093 |
| 30/9/2024 | 9,15 | 9,15 | -1,40% | 9,12 | 9,15 | 9,14 | 9,14 | 9,15 | 1.565 | 74.867.428 |
| 26/9/2024 | 9,25 | 9,28 | +0,22% | 9,24 | 9,30 | 9,28 | 9,26 | 9,28 | 708 | 59.468.371 |
| 25/9/2024 | 9,24 | 9,26 | +0,11% | 9,24 | 9,29 | 9,26 | 9,25 | 9,26 | 1.087 | 50.946.208 |
| 24/9/2024 | 9,19 | 9,25 | +0,65% | 9,16 | 9,26 | 9,22 | 9,24 | 9,25 | 483 | 30.438.858 |
| 23/9/2024 | 9,19 | 9,19 | 0,00% | 9,07 | 9,24 | 9,15 | 9,18 | 9,19 | 906 | 69.337.152 |
| 20/9/2024 | 9,19 | 9,19 | +0,11% | 9,06 | 9,23 | 9,17 | 9,18 | 9,19 | 1.072 | 57.046.759 |
| 19/9/2024 | 9,19 | 9,18 | -0,22% | 9,17 | 9,19 | 9,18 | 9,17 | 9,18 | 1.399 | 33.486.065 |
| 18/9/2024 | 9,16 | 9,20 | +0,44% | 9,14 | 9,20 | 9,16 | 9,19 | 9,20 | 597 | 60.467.351 |
| 17/9/2024 | 9,15 | 9,16 | +0,44% | 9,13 | 9,16 | 9,15 | 9,14 | 9,16 | 621 | 41.201.069 |
| 16/9/2024 | 9,15 | 9,12 | -0,33% | 9,07 | 9,18 | 9,13 | 9,12 | 9,14 | 884 | 40.723.860 |
| 13/9/2024 | 9,15 | 9,15 | +0,55% | 9,09 | 9,31 | 9,19 | 9,13 | 9,15 | 10.009 | 155.492.914 |
| 12/9/2024 | 9,19 | 9,10 | -0,98% | 9,09 | 9,20 | 9,15 | 9,10 | 9,12 | 14.453 | 151.959.833 |
| 11/9/2024 | 9,18 | 9,19 | +0,88% | 9,14 | 9,20 | 9,18 | 9,18 | 9,19 | 708 | 46.509.078 |
| 10/9/2024 | 9,20 | 9,11 | -0,65% | 9,09 | 9,20 | 9,12 | 9,10 | 9,11 | 11.177 | 102.128.336 |
| 9/9/2024 | 9,16 | 9,17 | -0,11% | 9,15 | 9,18 | 9,16 | 9,16 | 9,17 | 921 | 69.450.443 |
| 6/9/2024 | 9,17 | 9,18 | +0,11% | 9,09 | 9,20 | 9,14 | 9,16 | 9,18 | 44.505 | 165.373.540 |
| 5/9/2024 | 9,16 | 9,17 | +0,11% | 9,15 | 9,17 | 9,16 | 9,16 | 9,17 | 568 | 68.773.169 |
| 4/9/2024 | 9,16 | 9,16 | +0,11% | 9,15 | 9,20 | 9,17 | 9,16 | 9,17 | 853 | 97.095.865 |
| 3/9/2024 | 9,17 | 9,15 | -0,22% | 9,14 | 9,17 | 9,15 | 9,14 | 9,15 | 2.512 | 96.456.417 |
| 2/9/2024 | 9,17 | 9,17 | 0,00% | 9,10 | 9,17 | 9,14 | 9,15 | 9,17 | 2.316 | 94.440.739 |
| 30/8/2024 | 9,19 | 9,17 | 0,00% | 9,14 | 9,19 | 9,15 | 9,15 | 9,17 | 2.392 | 67.136.234 |
| 29/8/2024 | 9,17 | 9,17 | 0,00% | 9,14 | 9,20 | 9,16 | 9,16 | 9,17 | 1.688 | 82.847.105 |
| 28/8/2024 | 9,19 | 9,17 | -0,11% | 9,17 | 9,20 | 9,19 | 9,17 | 9,20 | 634 | 23.786.968 |
| 27/8/2024 | 9,18 | 9,18 | 0,00% | 9,16 | 9,18 | 9,17 | 9,17 | 9,18 | 1.984 | 37.850.395 |
| 26/8/2024 | 9,23 | 9,18 | -0,22% | 9,16 | 9,23 | 9,18 | 9,16 | 9,18 | 713 | 50.358.967 |
| 23/8/2024 | 9,24 | 9,20 | +0,11% | 9,16 | 9,24 | 9,19 | 9,19 | 9,20 | 927 | 45.142.943 |
| 22/8/2024 | 9,25 | 9,19 | -0,11% | 9,19 | 9,25 | 9,20 | 9,19 | 9,21 | 445 | 42.456.490 |
| 21/8/2024 | 9,23 | 9,20 | +0,11% | 9,19 | 9,28 | 9,22 | 9,20 | 9,24 | 21.798 | 56.921.783 |
| 20/8/2024 | 9,33 | 9,19 | -1,18% | 9,18 | 9,33 | 9,21 | 9,19 | 9,22 | 37.517 | 78.468.985 |
| 19/8/2024 | 9,29 | 9,30 | +0,11% | 9,25 | 9,34 | 9,28 | 9,28 | 9,30 | 621 | 36.249.381 |
| 16/8/2024 | 9,33 | 9,29 | -0,43% | 9,25 | 9,35 | 9,30 | 9,28 | 9,29 | 612 | 50.726.371 |
| 15/8/2024 | 9,35 | 9,33 | 0,00% | 9,29 | 9,37 | 9,33 | 9,31 | 9,33 | 2.683 | 118.650.214 |
| 14/8/2024 | 9,36 | 9,33 | -0,32% | 9,30 | 9,37 | 9,35 | 9,32 | 9,36 | 658 | 59.724.611 |
| 13/8/2024 | 9,37 | 9,36 | 0,00% | 9,31 | 9,38 | 9,35 | 9,35 | 9,36 | 581 | 45.343.913 |
| 12/8/2024 | 9,34 | 9,36 | +0,11% | 9,30 | 9,36 | 9,33 | 9,35 | 9,36 | 620 | 52.901.286 |
| 9/8/2024 | 9,34 | 9,35 | +0,43% | 9,29 | 9,37 | 9,33 | 9,34 | 9,35 | 534 | 50.018.531 |
| 8/8/2024 | 9,33 | 9,31 | -0,21% | 9,31 | 9,38 | 9,34 | 9,32 | 9,35 | 558 | 38.770.234 |
| 7/8/2024 | 9,34 | 9,33 | 0,00% | 9,33 | 9,39 | 9,36 | 9,34 | 9,38 | 518 | 32.265.469 |
| 6/8/2024 | 9,29 | 9,33 | +0,43% | 9,28 | 9,34 | 9,31 | 9,33 | 9,34 | 390 | 26.547.313 |
| 5/8/2024 | 9,30 | 9,29 | -0,21% | 9,26 | 9,35 | 9,29 | 9,29 | 9,30 | 2.038 | 48.591.096 |
| 2/8/2024 | 9,39 | 9,31 | -0,53% | 9,31 | 9,40 | 9,35 | 9,32 | 9,35 | 449 | 42.708.030 |
| 1/8/2024 | 9,44 | 9,36 | -0,53% | 9,34 | 9,44 | 9,37 | 9,34 | 9,36 | 466 | 32.729.540 |
| 31/7/2024 | 9,37 | 9,41 | +0,97% | 9,34 | 9,41 | 9,38 | 9,35 | 9,41 | 666 | 34.717.931 |
| 30/7/2024 | 9,36 | 9,32 | -0,64% | 9,32 | 9,42 | 9,35 | 9,32 | 9,35 | 1.239 | 30.505.206 |
| 29/7/2024 | 9,30 | 9,38 | +0,86% | 9,28 | 9,39 | 9,35 | 9,37 | 9,38 | 633 | 40.803.037 |
| 26/7/2024 | 9,35 | 9,30 | -0,43% | 9,30 | 9,39 | 9,35 | 9,30 | 9,37 | 683 | 47.148.158 |
| 25/7/2024 | 9,30 | 9,34 | +0,54% | 9,26 | 9,37 | 9,32 | 9,34 | 9,35 | 826 | 35.765.602 |
| 24/7/2024 | 9,25 | 9,29 | +0,98% | 9,23 | 9,32 | 9,28 | 9,28 | 9,29 | 362 | 27.161.570 |
| 23/7/2024 | 9,30 | 9,20 | +0,66% | 9,17 | 9,31 | 9,22 | 9,17 | 9,20 | 568 | 30.578.185 |
| 22/7/2024 | 9,39 | 9,14 | -2,45% | 9,14 | 9,40 | 9,27 | 9,15 | 9,20 | 3.017 | 120.182.324 |