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 - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,57 | 8,59 | +0,23% | 8,53 | 8,64 | 8,58 | 8,59 | 8,61 | 1.604 | 63.739.378 |
| 16/4/2025 | 8,62 | 8,57 | -1,49% | 8,55 | 8,65 | 8,58 | 8,57 | 8,60 | 950 | 50.429.194 |
| 15/4/2025 | 8,70 | 8,70 | +0,23% | 8,65 | 8,71 | 8,69 | 8,65 | 8,70 | 1.117 | 80.474.370 |
| 14/4/2025 | 8,65 | 8,68 | +0,35% | 8,57 | 8,70 | 8,63 | 8,67 | 8,68 | 1.493 | 70.506.177 |
| 11/4/2025 | 8,65 | 8,65 | +0,12% | 8,60 | 8,66 | 8,63 | 8,64 | 8,65 | 711 | 33.778.034 |
| 10/4/2025 | 8,59 | 8,64 | +0,58% | 8,58 | 8,66 | 8,62 | 8,63 | 8,64 | 658 | 35.960.852 |
| 9/4/2025 | 8,66 | 8,59 | -0,81% | 8,58 | 8,66 | 8,60 | 8,59 | 8,60 | 3.479 | 52.465.500 |
| 8/4/2025 | 8,68 | 8,66 | 0,00% | 8,62 | 8,68 | 8,65 | 8,66 | 8,67 | 756 | 28.403.870 |
| 7/4/2025 | 8,70 | 8,66 | -0,12% | 8,61 | 8,71 | 8,64 | 8,66 | 8,68 | 1.249 | 41.740.144 |
| 4/4/2025 | 8,71 | 8,67 | -0,34% | 8,62 | 8,73 | 8,67 | 8,67 | 8,69 | 922 | 44.793.699 |
| 3/4/2025 | 8,73 | 8,70 | -0,11% | 8,65 | 8,73 | 8,69 | 8,70 | 8,71 | 769 | 37.798.321 |
| 2/4/2025 | 8,74 | 8,71 | 0,00% | 8,68 | 8,75 | 8,70 | 8,70 | 8,71 | 1.358 | 59.760.349 |
| 1/4/2025 | 8,70 | 8,71 | +0,35% | 8,67 | 8,72 | 8,69 | 8,69 | 8,71 | 740 | 60.220.287 |
| 31/3/2025 | 8,78 | 8,68 | -0,34% | 8,68 | 8,78 | 8,70 | 8,67 | 8,68 | 1.216 | 58.661.630 |
| 28/3/2025 | 8,79 | 8,71 | 0,00% | 8,68 | 8,79 | 8,70 | 8,69 | 8,71 | 1.188 | 52.478.867 |
| 27/3/2025 | 8,83 | 8,71 | -1,47% | 8,69 | 8,83 | 8,71 | 8,71 | 8,72 | 1.266 | 60.454.459 |
| 26/3/2025 | 8,90 | 8,84 | -0,11% | 8,69 | 8,90 | 8,80 | 8,78 | 8,84 | 922 | 35.961.256 |
| 25/3/2025 | 8,84 | 8,85 | +0,23% | 8,73 | 8,89 | 8,83 | 8,85 | 8,89 | 1.575 | 77.888.342 |
| 24/3/2025 | 8,83 | 8,83 | +0,11% | 8,75 | 8,85 | 8,81 | 8,82 | 8,83 | 919 | 94.015.687 |
| 21/3/2025 | 8,74 | 8,82 | +1,50% | 8,72 | 8,82 | 8,77 | 8,81 | 8,82 | 646 | 75.558.011 |
| 20/3/2025 | 8,72 | 8,69 | -0,11% | 8,66 | 8,78 | 8,72 | 8,69 | 8,76 | 744 | 68.366.992 |
| 19/3/2025 | 8,69 | 8,70 | +0,12% | 8,64 | 8,72 | 8,68 | 8,70 | 8,72 | 676 | 33.077.725 |
| 18/3/2025 | 8,72 | 8,69 | -0,11% | 8,65 | 8,74 | 8,69 | 8,68 | 8,69 | 1.013 | 50.193.033 |
| 17/3/2025 | 8,78 | 8,70 | -1,58% | 8,60 | 8,78 | 8,69 | 8,67 | 8,70 | 1.173 | 69.002.856 |
| 14/3/2025 | 8,83 | 8,84 | +0,45% | 8,75 | 8,84 | 8,80 | 8,82 | 8,84 | 1.274 | 58.838.959 |
| 13/3/2025 | 8,83 | 8,80 | 0,00% | 8,79 | 8,86 | 8,81 | 8,80 | 8,81 | 651 | 59.147.283 |
| 12/3/2025 | 8,83 | 8,80 | +0,23% | 8,78 | 8,85 | 8,81 | 8,80 | 8,82 | 610 | 38.268.953 |
| 11/3/2025 | 8,86 | 8,78 | -0,57% | 8,66 | 8,86 | 8,74 | 8,76 | 8,78 | 1.315 | 63.070.351 |
| 10/3/2025 | 8,86 | 8,83 | 0,00% | 8,79 | 8,88 | 8,82 | 8,83 | 8,84 | 965 | 69.541.370 |
| 7/3/2025 | 8,83 | 8,83 | +0,34% | 8,77 | 8,83 | 8,80 | 8,82 | 8,83 | 1.302 | 33.004.319 |
| 6/3/2025 | 8,74 | 8,80 | +0,69% | 8,73 | 8,85 | 8,78 | 8,77 | 8,80 | 812 | 32.959.152 |
| 5/3/2025 | 8,71 | 8,74 | +0,34% | 8,71 | 8,75 | 8,72 | 8,71 | 8,74 | 537 | 21.681.456 |
| 28/2/2025 | 8,73 | 8,71 | -0,11% | 8,70 | 8,75 | 8,73 | 8,71 | 8,75 | 669 | 41.111.733 |
| 27/2/2025 | 8,69 | 8,72 | +0,58% | 8,66 | 8,74 | 8,71 | 8,72 | 8,73 | 562 | 27.244.666 |
| 26/2/2025 | 8,74 | 8,67 | -0,57% | 8,61 | 8,74 | 8,67 | 8,66 | 8,67 | 920 | 40.018.119 |
| 25/2/2025 | 8,70 | 8,72 | -0,11% | 8,64 | 8,73 | 8,69 | 8,69 | 8,72 | 3.146 | 42.188.728 |
| 24/2/2025 | 8,71 | 8,73 | +0,23% | 8,58 | 8,74 | 8,66 | 8,71 | 8,73 | 953 | 72.996.924 |
| 21/2/2025 | 8,74 | 8,71 | -0,23% | 8,65 | 8,75 | 8,70 | 8,70 | 8,71 | 779 | 31.410.656 |
| 20/2/2025 | 8,75 | 8,73 | -0,11% | 8,67 | 8,76 | 8,71 | 8,72 | 8,73 | 616 | 21.953.862 |
| 19/2/2025 | 8,72 | 8,74 | +0,46% | 8,66 | 8,76 | 8,71 | 8,74 | 8,75 | 650 | 29.523.806 |
| 18/2/2025 | 8,65 | 8,70 | +0,58% | 8,64 | 8,71 | 8,68 | 8,67 | 8,70 | 618 | 27.996.812 |
| 17/2/2025 | 8,66 | 8,65 | -1,70% | 8,59 | 8,69 | 8,63 | 8,66 | 8,68 | 1.152 | 61.779.379 |
| 14/2/2025 | 8,86 | 8,80 | -0,45% | 8,61 | 8,88 | 8,76 | 8,75 | 8,80 | 2.198 | 119.874.378 |
| 13/2/2025 | 8,86 | 8,84 | +0,80% | 8,76 | 8,88 | 8,83 | 8,81 | 8,84 | 913 | 38.990.256 |
| 12/2/2025 | 8,77 | 8,77 | 0,00% | 8,74 | 8,85 | 8,78 | 8,76 | 8,77 | 605 | 40.727.173 |
| 11/2/2025 | 8,70 | 8,77 | +0,80% | 8,70 | 8,77 | 8,72 | 8,75 | 8,77 | 2.860 | 37.060.994 |
| 10/2/2025 | 8,73 | 8,70 | -0,23% | 8,70 | 8,77 | 8,73 | 8,70 | 8,72 | 871 | 45.817.150 |
| 7/2/2025 | 8,66 | 8,72 | +0,81% | 8,65 | 8,75 | 8,70 | 8,70 | 8,72 | 817 | 28.307.024 |
| 6/2/2025 | 8,75 | 8,65 | -0,69% | 8,57 | 8,90 | 8,69 | 8,64 | 8,65 | 982 | 74.325.998 |
| 5/2/2025 | 8,69 | 8,71 | 0,00% | 8,69 | 8,75 | 8,73 | 8,71 | 8,72 | 806 | 15.603.625 |
| 4/2/2025 | 8,73 | 8,71 | -0,23% | 8,69 | 8,76 | 8,73 | 8,69 | 8,71 | 1.030 | 23.734.179 |
| 3/2/2025 | 8,63 | 8,73 | +1,16% | 8,62 | 8,74 | 8,69 | 8,71 | 8,73 | 804 | 38.278.671 |
| 31/1/2025 | 8,69 | 8,63 | -0,35% | 8,40 | 8,75 | 8,61 | 8,59 | 8,63 | 1.266 | 95.587.735 |
| 30/1/2025 | 8,70 | 8,66 | +0,23% | 8,63 | 8,72 | 8,69 | 8,65 | 8,66 | 621 | 40.853.808 |
| 29/1/2025 | 8,72 | 8,64 | -0,35% | 8,61 | 8,73 | 8,68 | 8,64 | 8,67 | 654 | 32.918.744 |
| 28/1/2025 | 8,71 | 8,67 | +0,23% | 8,60 | 8,80 | 8,67 | 8,67 | 8,68 | 985 | 37.729.491 |
| 27/1/2025 | 8,78 | 8,65 | -1,26% | 8,63 | 8,81 | 8,71 | 8,64 | 8,65 | 952 | 27.208.857 |
| 24/1/2025 | 8,74 | 8,76 | +1,27% | 8,70 | 8,77 | 8,73 | 8,76 | 8,77 | 1.414 | 26.966.982 |
| 23/1/2025 | 8,73 | 8,65 | 0,00% | 8,65 | 8,75 | 8,70 | 8,65 | 8,68 | 1.620 | 19.491.706 |
| 22/1/2025 | 8,72 | 8,65 | +0,23% | 8,65 | 8,74 | 8,70 | 8,65 | 8,71 | 731 | 22.508.503 |
| 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 |