Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 8,21 | 8,16 | -0,24% | 8,12 | 8,21 | 8,16 | 8,16 | 8,17 | 11.657 | 874.413.840 |
| 3/9/2026 | 8,29 | 8,18 | -1,09% | 8,11 | 8,30 | 8,20 | 8,17 | 8,18 | 7.969 | 647.481.508 |
| 2/9/2026 | 8,31 | 8,27 | +0,24% | 8,25 | 8,37 | 8,29 | 8,27 | 8,29 | 5.367 | 486.006.761 |
| 1/9/2026 | 8,28 | 8,25 | -0,12% | 8,25 | 8,32 | 8,27 | 8,25 | 8,26 | 9.177 | 331.467.680 |
| 31/8/2026 | 8,27 | 8,26 | 0,00% | 8,22 | 8,28 | 8,25 | 8,26 | 8,27 | 9.063 | 308.638.631 |
| 28/8/2026 | 8,24 | 8,26 | +0,12% | 8,20 | 8,27 | 8,22 | 8,25 | 8,26 | 8.670 | 323.984.746 |
| 27/8/2026 | 8,23 | 8,25 | +1,23% | 8,16 | 8,25 | 8,19 | 8,23 | 8,25 | 4.883 | 276.008.515 |
| 26/8/2026 | 8,23 | 8,15 | -0,61% | 8,15 | 8,23 | 8,18 | 8,15 | 8,17 | 7.516 | 228.018.932 |
| 25/8/2026 | 8,19 | 8,20 | +0,49% | 8,17 | 8,24 | 8,19 | 8,19 | 8,20 | 8.866 | 274.071.886 |
| 24/8/2026 | 8,15 | 8,16 | +0,25% | 8,11 | 8,19 | 8,14 | 8,15 | 8,16 | 6.580 | 263.449.861 |
| 21/8/2026 | 8,14 | 8,14 | +0,62% | 8,08 | 8,15 | 8,11 | 8,14 | 8,16 | 18.659 | 361.266.732 |
| 20/8/2026 | 8,17 | 8,09 | -0,86% | 8,08 | 8,17 | 8,10 | 8,09 | 8,10 | 13.613 | 307.606.129 |
| 19/8/2026 | 8,13 | 8,16 | +0,37% | 8,11 | 8,18 | 8,14 | 8,16 | 8,17 | 14.813 | 399.687.645 |
| 18/8/2026 | 8,16 | 8,13 | -0,37% | 8,10 | 8,18 | 8,12 | 8,12 | 8,13 | 10.751 | 260.602.126 |
| 17/8/2026 | 8,27 | 8,16 | -2,51% | 8,12 | 8,27 | 8,17 | 8,15 | 8,16 | 9.887 | 421.604.660 |
| 14/8/2026 | 8,35 | 8,37 | +0,24% | 8,31 | 8,38 | 8,33 | 8,36 | 8,37 | 10.436 | 517.822.408 |
| 13/8/2026 | 8,38 | 8,35 | -0,36% | 8,32 | 8,38 | 8,33 | 8,34 | 8,35 | 7.639 | 251.600.650 |
| 12/8/2026 | 8,37 | 8,38 | +0,24% | 8,34 | 8,38 | 8,35 | 8,37 | 8,38 | 7.904 | 263.003.942 |
| 11/8/2026 | 8,38 | 8,36 | -0,24% | 8,33 | 8,39 | 8,36 | 8,35 | 8,36 | 7.757 | 242.473.422 |
| 10/8/2026 | 8,38 | 8,38 | +0,12% | 8,36 | 8,39 | 8,37 | 8,37 | 8,38 | 6.387 | 196.578.970 |
| 7/8/2026 | 8,34 | 8,37 | +0,48% | 8,32 | 8,37 | 8,35 | 8,36 | 8,37 | 6.048 | 178.202.677 |
| 6/8/2026 | 8,28 | 8,33 | +1,34% | 8,26 | 8,34 | 8,30 | 8,32 | 8,33 | 5.019 | 246.515.399 |
| 5/8/2026 | 8,28 | 8,22 | 0,00% | 8,22 | 8,30 | 8,26 | 8,22 | 8,28 | 8.434 | 351.821.313 |
| 4/8/2026 | 8,33 | 8,22 | -0,96% | 8,22 | 8,34 | 8,28 | 8,22 | 8,23 | 9.125 | 780.713.939 |
| 3/8/2026 | 8,34 | 8,30 | -0,48% | 8,29 | 8,34 | 8,31 | 8,29 | 8,30 | 14.483 | 335.775.340 |
| 31/7/2026 | 8,32 | 8,34 | +0,48% | 8,29 | 8,35 | 8,31 | 8,32 | 8,34 | 7.443 | 220.773.964 |
| 30/7/2026 | 8,31 | 8,30 | -0,36% | 8,27 | 8,34 | 8,30 | 8,29 | 8,30 | 7.652 | 222.685.207 |
| 29/7/2026 | 8,34 | 8,33 | -0,36% | 8,27 | 8,36 | 8,32 | 8,31 | 8,33 | 7.034 | 245.316.702 |
| 28/7/2026 | 8,37 | 8,36 | 0,00% | 8,30 | 8,38 | 8,35 | 8,35 | 8,36 | 6.273 | 297.293.973 |
| 27/7/2026 | 8,35 | 8,36 | +0,24% | 8,34 | 8,38 | 8,35 | 8,36 | 8,37 | 7.586 | 207.469.852 |
| 24/7/2026 | 8,37 | 8,34 | +0,12% | 8,34 | 8,37 | 8,35 | 8,34 | 8,35 | 8.187 | 232.973.805 |
| 23/7/2026 | 8,37 | 8,33 | -0,48% | 8,33 | 8,38 | 8,35 | 8,33 | 8,35 | 3.618 | 148.816.740 |
| 22/7/2026 | 8,37 | 8,37 | -0,36% | 8,33 | 8,39 | 8,35 | 8,35 | 8,37 | 4.650 | 178.065.922 |
| 21/7/2026 | 8,38 | 8,40 | +0,36% | 8,35 | 8,40 | 8,37 | 8,37 | 8,40 | 6.462 | 256.130.337 |
| 20/7/2026 | 8,37 | 8,37 | +0,12% | 8,34 | 8,39 | 8,36 | 8,36 | 8,37 | 8.039 | 241.092.736 |
| 17/7/2026 | 8,36 | 8,36 | 0,00% | 8,34 | 8,38 | 8,35 | 8,35 | 8,36 | 4.955 | 207.930.555 |
| 16/7/2026 | 8,38 | 8,36 | -0,95% | 8,32 | 8,38 | 8,34 | 8,35 | 8,36 | 6.028 | 252.987.093 |
| 15/7/2026 | 8,46 | 8,44 | 0,00% | 8,42 | 8,47 | 8,44 | 8,43 | 8,44 | 13.837 | 388.470.699 |
| 14/7/2026 | 8,44 | 8,44 | +0,24% | 8,38 | 8,44 | 8,40 | 8,43 | 8,44 | 11.313 | 412.021.551 |
| 13/7/2026 | 8,45 | 8,42 | +0,24% | 8,39 | 8,45 | 8,41 | 8,41 | 8,42 | 16.316 | 512.579.081 |
| 10/7/2026 | 8,39 | 8,40 | +0,48% | 8,36 | 8,40 | 8,38 | 8,39 | 8,40 | 9.933 | 420.205.881 |
| 9/7/2026 | 8,37 | 8,36 | -0,24% | 8,34 | 8,39 | 8,36 | 8,35 | 8,36 | 6.808 | 1.872.990.589 |
| 8/7/2026 | 8,42 | 8,38 | -0,36% | 8,34 | 8,42 | 8,37 | 8,38 | 8,39 | 8.009 | 377.481.866 |
| 7/7/2026 | 8,39 | 8,41 | +0,60% | 8,34 | 8,41 | 8,37 | 8,40 | 8,41 | 11.746 | 297.824.683 |
| 6/7/2026 | 8,42 | 8,36 | -0,48% | 8,32 | 8,42 | 8,37 | 8,36 | 8,37 | 8.046 | 409.418.687 |
| 3/7/2026 | 8,39 | 8,40 | -0,12% | 8,36 | 8,42 | 8,38 | 8,37 | 8,40 | 8.072 | 370.151.202 |
| 2/7/2026 | 8,44 | 8,41 | +0,12% | 8,36 | 8,46 | 8,39 | 8,40 | 8,41 | 11.006 | 376.016.789 |
| 1/7/2026 | 8,39 | 8,40 | +0,72% | 8,32 | 8,40 | 8,36 | 8,39 | 8,40 | 8.788 | 424.010.044 |
| 30/6/2026 | 8,20 | 8,34 | +1,71% | 8,19 | 8,39 | 8,32 | 8,34 | 8,37 | 10.545 | 442.447.177 |
| 29/6/2026 | 8,20 | 8,20 | 0,00% | 8,15 | 8,20 | 8,17 | 8,19 | 8,20 | 24.249 | 371.433.268 |
| 26/6/2026 | 8,20 | 8,20 | 0,00% | 8,10 | 8,20 | 8,16 | 8,17 | 8,20 | 11.055 | 705.855.686 |
| 25/6/2026 | 8,19 | 8,20 | +0,12% | 8,17 | 8,20 | 8,18 | 8,19 | 8,20 | 19.309 | 4.201.775.933 |
| 24/6/2026 | 8,19 | 8,19 | -0,12% | 8,16 | 8,20 | 8,18 | 8,18 | 8,19 | 5.200 | 325.766.643 |
| 23/6/2026 | 8,26 | 8,20 | -0,36% | 8,19 | 8,26 | 8,22 | 8,19 | 8,20 | 7.527 | 349.699.185 |
| 22/6/2026 | 8,24 | 8,23 | -0,12% | 8,18 | 8,30 | 8,20 | 8,22 | 8,23 | 19.786 | 333.669.184 |
| 19/6/2026 | 8,12 | 8,24 | +1,10% | 8,11 | 8,32 | 8,25 | 8,23 | 8,24 | 10.995 | 550.192.968 |
| 18/6/2026 | 8,23 | 8,15 | -0,97% | 8,09 | 8,23 | 8,14 | 8,14 | 8,15 | 10.557 | 607.630.966 |
| 17/6/2026 | 8,37 | 8,23 | -1,56% | 8,19 | 8,38 | 8,27 | 8,23 | 8,24 | 7.917 | 607.328.147 |
| 16/6/2026 | 8,36 | 8,36 | -0,83% | 8,33 | 8,39 | 8,34 | 8,35 | 8,36 | 8.246 | 1.159.980.743 |
| 15/6/2026 | 8,51 | 8,43 | -0,24% | 8,40 | 8,52 | 8,42 | 8,42 | 8,43 | 13.141 | 1.050.329.947 |
| 12/6/2026 | 8,45 | 8,45 | +0,60% | 8,42 | 8,48 | 8,43 | 8,44 | 8,45 | 6.690 | 370.002.354 |
| 11/6/2026 | 8,43 | 8,40 | 0,00% | 8,36 | 8,45 | 8,40 | 8,39 | 8,40 | 6.574 | 435.363.397 |
| 10/6/2026 | 8,45 | 8,40 | -0,47% | 8,40 | 8,47 | 8,42 | 8,40 | 8,41 | 5.881 | 336.864.454 |
| 9/6/2026 | 8,48 | 8,44 | -0,12% | 8,42 | 8,49 | 8,44 | 8,44 | 8,45 | 6.506 | 937.879.461 |
| 8/6/2026 | 8,52 | 8,45 | -0,59% | 8,43 | 8,53 | 8,46 | 8,45 | 8,46 | 9.760 | 461.572.821 |
| 5/6/2026 | 8,50 | 8,50 | +0,95% | 8,44 | 8,50 | 8,46 | 8,48 | 8,50 | 10.020 | 418.783.697 |
| 3/6/2026 | 8,49 | 8,42 | -0,82% | 8,41 | 8,50 | 8,45 | 8,41 | 8,42 | 7.108 | 623.487.083 |
| 2/6/2026 | 8,51 | 8,49 | -0,12% | 8,46 | 8,51 | 8,48 | 8,48 | 8,49 | 6.335 | 391.425.653 |
| 1/6/2026 | 8,51 | 8,50 | 0,00% | 8,45 | 8,51 | 8,49 | 8,49 | 8,50 | 9.490 | 582.124.979 |
| 29/5/2026 | 8,53 | 8,50 | -0,23% | 8,48 | 8,53 | 8,49 | 8,49 | 8,50 | 9.002 | 524.013.302 |
| 28/5/2026 | 8,51 | 8,52 | +0,12% | 8,49 | 8,52 | 8,50 | 8,51 | 8,52 | 5.932 | 284.167.951 |
| 27/5/2026 | 8,52 | 8,51 | +0,12% | 8,48 | 8,52 | 8,49 | 8,50 | 8,51 | 6.617 | 284.455.274 |
| 26/5/2026 | 8,51 | 8,50 | +0,24% | 8,47 | 8,51 | 8,49 | 8,49 | 8,50 | 10.671 | 351.932.263 |
| 25/5/2026 | 8,46 | 8,48 | +0,24% | 8,45 | 8,51 | 8,47 | 8,47 | 8,48 | 9.697 | 1.958.294.774 |
| 22/5/2026 | 8,51 | 8,46 | -0,35% | 8,40 | 8,51 | 8,46 | 8,45 | 8,46 | 12.394 | 316.906.240 |
| 21/5/2026 | 8,50 | 8,49 | -0,12% | 8,47 | 8,50 | 8,49 | 8,49 | 8,50 | 8.135 | 303.835.175 |
| 20/5/2026 | 8,44 | 8,50 | +0,83% | 8,42 | 8,50 | 8,44 | 8,49 | 8,50 | 10.210 | 279.239.774 |
| 19/5/2026 | 8,50 | 8,43 | -0,35% | 8,43 | 8,50 | 8,44 | 8,42 | 8,43 | 6.224 | 422.370.052 |
| 18/5/2026 | 8,52 | 8,46 | -0,94% | 8,46 | 8,52 | 8,48 | 8,46 | 8,47 | 7.015 | 443.299.045 |
| 15/5/2026 | 8,55 | 8,54 | -0,12% | 8,53 | 8,56 | 8,54 | 8,54 | 8,55 | 9.304 | 667.928.379 |
| 14/5/2026 | 8,55 | 8,55 | +0,23% | 8,53 | 8,55 | 8,54 | 8,54 | 8,55 | 4.915 | 369.335.252 |
| 13/5/2026 | 8,54 | 8,53 | +0,24% | 8,52 | 8,55 | 8,53 | 8,53 | 8,54 | 10.751 | 264.782.575 |
| 12/5/2026 | 8,55 | 8,51 | -0,23% | 8,51 | 8,55 | 8,53 | 8,51 | 8,54 | 13.410 | 369.496.501 |
| 11/5/2026 | 8,55 | 8,53 | -0,23% | 8,53 | 8,56 | 8,54 | 8,53 | 8,54 | 11.740 | 338.445.463 |
| 8/5/2026 | 8,55 | 8,55 | +0,23% | 8,53 | 8,56 | 8,54 | 8,54 | 8,55 | 13.964 | 511.572.113 |
| 7/5/2026 | 8,56 | 8,53 | -0,12% | 8,53 | 8,56 | 8,54 | 8,53 | 8,54 | 6.690 | 247.274.037 |
| 6/5/2026 | 8,56 | 8,54 | -0,12% | 8,53 | 8,56 | 8,54 | 8,53 | 8,54 | 5.750 | 509.699.216 |
| 5/5/2026 | 8,55 | 8,55 | +0,12% | 8,53 | 8,56 | 8,54 | 8,54 | 8,55 | 7.350 | 382.337.730 |
| 4/5/2026 | 8,56 | 8,54 | -0,23% | 8,53 | 8,56 | 8,54 | 8,54 | 8,55 | 9.151 | 432.201.368 |
| 30/4/2026 | 8,54 | 8,56 | +0,59% | 8,51 | 8,56 | 8,54 | 8,55 | 8,56 | 8.827 | 301.587.180 |
| 29/4/2026 | 8,54 | 8,51 | -0,35% | 8,51 | 8,55 | 8,53 | 8,51 | 8,53 | 15.360 | 279.624.851 |
| 28/4/2026 | 8,55 | 8,54 | 0,00% | 8,53 | 8,56 | 8,54 | 8,53 | 8,54 | 4.080 | 194.901.418 |
| 27/4/2026 | 8,55 | 8,54 | 0,00% | 8,53 | 8,55 | 8,54 | 8,53 | 8,54 | 7.521 | 274.600.530 |
| 24/4/2026 | 8,55 | 8,54 | 0,00% | 8,53 | 8,56 | 8,54 | 8,54 | 8,55 | 10.714 | 322.433.562 |
| 23/4/2026 | 8,54 | 8,54 | +0,23% | 8,52 | 8,54 | 8,53 | 8,53 | 8,54 | 4.906 | 131.513.194 |
| 22/4/2026 | 8,55 | 8,52 | -0,23% | 8,52 | 8,56 | 8,53 | 8,52 | 8,53 | 5.153 | 448.281.257 |
| 20/4/2026 | 8,53 | 8,54 | +0,47% | 8,52 | 8,54 | 8,53 | 8,53 | 8,54 | 5.039 | 189.158.400 |
| 17/4/2026 | 8,54 | 8,50 | +0,35% | 8,50 | 8,54 | 8,51 | 8,50 | 8,52 | 4.240 | 588.841.420 |
| 16/4/2026 | 8,51 | 8,47 | -0,94% | 8,47 | 8,52 | 8,49 | 8,47 | 8,50 | 6.680 | 354.272.944 |
| 15/4/2026 | 8,58 | 8,55 | 0,00% | 8,53 | 8,59 | 8,55 | 8,54 | 8,55 | 8.909 | 748.871.946 |
| 14/4/2026 | 8,56 | 8,55 | 0,00% | 8,54 | 8,60 | 8,55 | 8,55 | 8,56 | 5.232 | 440.136.163 |
| 13/4/2026 | 8,55 | 8,55 | 0,00% | 8,54 | 8,59 | 8,56 | 8,54 | 8,55 | 6.013 | 461.735.918 |
| 10/4/2026 | 8,57 | 8,55 | -0,12% | 8,54 | 8,57 | 8,55 | 8,54 | 8,55 | 5.544 | 461.851.592 |
| 9/4/2026 | 8,56 | 8,56 | 0,00% | 8,54 | 8,56 | 8,55 | 8,55 | 8,56 | 5.010 | 1.101.702.806 |
| 8/4/2026 | 8,56 | 8,56 | +0,12% | 8,54 | 8,57 | 8,55 | 8,55 | 8,56 | 6.163 | 280.829.629 |
| 7/4/2026 | 8,57 | 8,55 | -0,12% | 8,53 | 8,57 | 8,55 | 8,54 | 8,55 | 5.271 | 454.502.136 |
| 6/4/2026 | 8,57 | 8,56 | 0,00% | 8,54 | 8,58 | 8,55 | 8,55 | 8,56 | 5.881 | 383.232.024 |
| 2/4/2026 | 8,56 | 8,56 | +0,35% | 8,54 | 8,57 | 8,55 | 8,55 | 8,56 | 3.328 | 205.593.642 |
| 1/4/2026 | 8,56 | 8,53 | -0,23% | 8,53 | 8,56 | 8,54 | 8,53 | 8,54 | 4.692 | 282.146.971 |
| 31/3/2026 | 8,56 | 8,55 | +0,12% | 8,53 | 8,56 | 8,54 | 8,54 | 8,55 | 4.537 | 322.251.116 |
| 30/3/2026 | 8,56 | 8,54 | 0,00% | 8,53 | 8,56 | 8,54 | 8,53 | 8,54 | 4.748 | 315.280.156 |
| 27/3/2026 | 8,55 | 8,54 | -0,12% | 8,52 | 8,56 | 8,54 | 8,53 | 8,54 | 3.728 | 260.115.157 |
| 26/3/2026 | 8,56 | 8,55 | 0,00% | 8,53 | 8,56 | 8,54 | 8,54 | 8,55 | 4.240 | 273.350.194 |
| 25/3/2026 | 8,54 | 8,55 | +0,12% | 8,52 | 8,55 | 8,53 | 8,54 | 8,55 | 7.301 | 259.418.611 |
| 24/3/2026 | 8,55 | 8,54 | -0,12% | 8,53 | 8,56 | 8,54 | 8,54 | 8,55 | 3.479 | 190.811.884 |
| 23/3/2026 | 8,56 | 8,55 | +0,35% | 8,52 | 8,56 | 8,54 | 8,54 | 8,55 | 5.057 | 248.700.100 |
| 20/3/2026 | 8,54 | 8,52 | -0,12% | 8,52 | 8,55 | 8,53 | 8,52 | 8,54 | 5.154 | 296.737.900 |
| 19/3/2026 | 8,56 | 8,53 | 0,00% | 8,52 | 8,56 | 8,53 | 8,52 | 8,53 | 3.757 | 212.969.762 |
| 18/3/2026 | 8,55 | 8,53 | +0,12% | 8,52 | 8,56 | 8,53 | 8,53 | 8,55 | 4.372 | 232.421.791 |
| 17/3/2026 | 8,55 | 8,52 | -0,12% | 8,52 | 8,56 | 8,54 | 8,52 | 8,54 | 4.492 | 281.385.248 |
| 16/3/2026 | 8,61 | 8,53 | -1,61% | 8,51 | 8,61 | 8,54 | 8,53 | 8,54 | 7.689 | 1.105.204.053 |
| 13/3/2026 | 8,65 | 8,67 | +0,58% | 8,60 | 8,68 | 8,64 | 8,66 | 8,67 | 6.698 | 401.992.021 |
| 12/3/2026 | 8,59 | 8,62 | +0,47% | 8,57 | 8,64 | 8,60 | 8,62 | 8,63 | 6.990 | 373.647.429 |
| 11/3/2026 | 8,57 | 8,58 | +0,35% | 8,54 | 8,58 | 8,55 | 8,57 | 8,58 | 5.552 | 380.440.966 |
| 10/3/2026 | 8,59 | 8,55 | -0,35% | 8,53 | 8,59 | 8,55 | 8,54 | 8,55 | 4.953 | 389.008.523 |
| 9/3/2026 | 8,58 | 8,58 | +0,47% | 8,54 | 8,58 | 8,56 | 8,57 | 8,58 | 5.291 | 253.854.269 |
| 6/3/2026 | 8,57 | 8,54 | +0,12% | 8,53 | 8,58 | 8,55 | 8,54 | 8,55 | 4.944 | 344.831.511 |
| 5/3/2026 | 8,57 | 8,53 | -0,35% | 8,53 | 8,59 | 8,55 | 8,53 | 8,56 | 4.699 | 323.971.405 |