FII Suno Recebíveis Imobiliários

SNCI11
🏛️ brazil →
83.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 83.78 83.78 83.24 83.24 0.1K
10:05 83.24 83.28 83.24 83.28 0.0K
10:10 83.27 83.35 83.27 83.35 0.0K
10:15 83.35 83.45 83.28 83.28 0.0K
10:25 83.04 83.04 83.04 83.04 0.1K
10:30 83.27 83.27 83.12 83.12 0.0K
10:35 83.11 83.11 83.11 83.11 0.0K
10:40 83.12 83.12 83.11 83.11 0.0K
10:45 83.12 83.12 83.12 83.12 0.0K
10:50 83.11 83.13 83.11 83.13 0.0K
10:55 83.15 83.27 83.14 83.20 0.0K
11:00 83.17 83.27 83.17 83.27 0.5K
11:05 83.32 83.37 83.32 83.37 0.0K
11:10 83.24 83.24 83.24 83.24 0.0K
11:15 83.31 83.31 83.31 83.31 0.0K
11:25 83.35 83.35 83.20 83.21 0.1K
11:30 83.20 83.21 83.20 83.21 0.0K
11:35 83.34 83.35 83.34 83.35 0.0K
11:40 83.35 83.42 83.35 83.42 0.0K
11:45 83.47 83.56 83.47 83.47 0.2K
11:50 83.51 83.51 83.43 83.43 0.0K
11:55 83.49 83.49 83.49 83.49 0.0K
12:00 83.49 83.49 83.49 83.49 0.0K
12:05 83.51 83.51 83.51 83.51 0.0K
12:10 83.52 83.52 83.52 83.52 0.0K
12:25 83.52 83.60 83.52 83.60 0.1K
12:30 83.52 83.52 83.52 83.52 0.1K
12:35 83.53 83.59 83.53 83.59 0.0K
12:40 83.59 83.59 83.59 83.59 0.0K
12:45 83.59 83.59 83.59 83.59 0.0K
12:50 83.59 83.60 83.52 83.52 0.0K
12:55 83.54 83.54 83.54 83.54 0.0K
13:05 83.59 83.59 83.24 83.24 0.9K
13:10 83.34 83.34 83.34 83.34 0.0K
13:15 83.33 83.33 83.33 83.33 0.0K
13:20 83.33 83.40 83.33 83.40 0.1K
13:25 83.24 83.34 83.24 83.32 0.1K
13:30 83.33 83.40 83.33 83.40 0.0K
13:35 83.40 83.40 83.40 83.40 0.0K
13:45 83.23 83.33 83.23 83.33 0.1K
13:50 83.33 83.33 83.20 83.20 0.0K
13:55 83.21 83.40 83.21 83.40 0.1K
14:00 83.20 83.20 83.20 83.20 0.0K
14:10 83.18 83.27 83.18 83.27 0.1K
14:15 83.41 83.41 83.27 83.27 0.0K
14:20 83.33 83.33 83.33 83.33 0.0K
14:25 83.34 83.38 83.34 83.38 0.0K
14:30 83.29 83.37 83.28 83.28 0.0K
14:35 83.28 83.28 83.28 83.28 0.0K
14:40 83.28 83.28 83.28 83.28 0.0K
14:45 83.28 83.28 83.26 83.27 0.0K
14:50 83.27 83.27 83.27 83.27 0.0K
15:00 83.27 83.28 83.27 83.28 0.0K
15:10 83.26 83.28 83.26 83.28 0.0K
15:15 83.28 83.28 83.27 83.27 0.0K
15:20 83.28 83.28 83.28 83.28 0.0K
15:30 83.39 83.40 83.39 83.40 0.0K
15:40 83.39 83.44 83.39 83.40 0.0K
15:45 83.41 83.41 83.41 83.41 0.0K
15:50 83.43 83.43 83.43 83.43 0.0K
15:55 83.54 83.54 83.53 83.53 0.1K
16:00 83.53 83.59 83.53 83.59 0.0K
16:05 83.64 83.77 83.64 83.77 0.0K
16:10 83.78 83.86 83.78 83.86 0.0K
16:15 83.86 83.86 83.86 83.86 0.0K
16:20 83.85 83.85 83.80 83.80 0.0K
16:25 83.82 83.82 83.82 83.82 0.0K
16:30 83.79 83.79 83.78 83.78 0.0K
16:35 83.82 83.82 83.78 83.78 0.0K
16:45 83.79 83.79 83.59 83.59 0.1K
16:50 83.59 83.80 83.50 83.80 0.2K
16:55 83.80 83.80 83.80 83.80 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 83.63 83.63 82.65 83.45 0.0M
2025-09-25 82.66 83.39 82.62 83.08 0.0M
2025-09-24 84.00 84.00 82.52 82.75 0.0M
2025-09-23 83.78 83.86 83.04 83.59 0.0M
2025-09-22 83.50 83.57 83.04 83.04 0.0M
2025-09-19 83.78 84.58 82.90 83.34 0.0M
2025-09-18 83.05 83.29 82.86 83.29 0.0M
2025-09-17 83.00 83.15 82.80 83.05 0.0M
2025-09-16 83.33 83.65 82.70 83.03 0.0M
2025-09-15 83.01 83.98 82.51 83.65 0.0M
2025-09-12 82.41 83.01 82.22 83.01 0.0M
2025-09-11 81.85 82.51 81.84 82.22 0.0M
2025-09-10 82.22 83.02 82.21 82.58 0.0M
2025-09-09 82.50 82.50 82.04 82.21 0.0M
2025-09-08 83.39 84.10 82.52 82.96 0.0M
2025-09-05 83.15 83.96 82.79 83.33 0.0M
2025-09-04 83.49 83.49 82.52 82.79 0.0M
2025-09-03 83.83 84.31 82.64 82.88 0.0M
2025-09-02 84.69 84.69 82.57 83.00 0.0M
2025-09-01 84.58 85.25 83.11 84.08 0.0M
2025-08-29 83.15 84.23 83.15 83.95 0.0M
2025-08-28 83.61 83.80 82.81 83.06 0.0M
2025-08-27 82.73 83.45 82.22 82.78 0.0M
2025-08-26 82.18 84.26 82.11 83.59 0.0M
2025-08-25 82.20 82.60 82.10 82.18 0.0M
2025-08-22 82.20 82.78 81.69 82.21 0.0M
2025-08-21 82.02 82.80 82.02 82.50 0.0M
2025-08-20 83.70 83.70 82.00 82.24 0.0M
2025-08-19 84.52 84.60 82.65 83.70 0.0M
2025-08-18 86.70 86.70 84.28 84.50 0.0M
2025-08-15 85.91 86.38 85.29 86.00 0.0M
2025-08-14 85.49 86.13 84.72 85.16 0.0M
2025-08-13 85.23 86.19 84.90 85.41 0.0M
2025-08-12 85.52 86.19 85.01 85.03 0.0M
2025-08-11 85.21 85.29 84.06 84.97 0.0M
2025-08-08 86.22 87.13 85.62 86.20 0.0M
2025-08-07 86.39 86.39 85.52 86.19 0.0M
2025-08-06 86.20 87.44 85.01 87.20 0.0M
2025-08-05 85.92 85.93 85.10 85.63 0.0M
2025-08-04 86.01 86.98 85.61 85.92 0.0M
2025-08-01 87.00 87.52 85.00 87.09 0.0M
2025-07-31 85.49 87.00 85.01 86.19 0.0M
2025-07-30 85.79 85.79 84.65 85.00 0.0M
2025-07-29 85.95 85.95 84.68 84.95 0.0M
2025-07-28 86.29 87.00 85.10 85.10 0.0M
2025-07-25 85.00 86.29 84.60 86.29 0.0M
2025-07-24 85.98 85.98 84.70 84.91 0.0M
2025-07-23 85.20 85.89 84.84 85.81 0.0M
2025-07-22 86.00 86.00 85.01 85.20 0.0M
2025-07-21 87.00 87.00 85.30 85.30 0.0M
2025-07-18 87.59 87.59 86.72 87.10 0.0M
2025-07-17 87.15 87.88 86.69 86.72 0.0M
2025-07-16 89.60 89.60 87.04 87.06 0.0M
2025-07-15 89.11 89.11 88.38 88.59 0.0M
2025-07-14 88.11 88.80 88.09 88.37 0.0M
2025-07-11 88.04 88.98 88.04 88.09 0.0M
2025-07-10 88.16 88.70 87.81 88.49 0.0M
2025-07-09 88.59 88.59 88.18 88.18 0.0M
2025-07-08 89.80 90.00 89.55 89.60 0.0M
2025-07-07 90.51 90.51 89.33 89.96 0.0M
2025-07-04 89.92 90.61 89.37 90.61 0.0M
2025-07-03 89.50 89.92 88.62 89.67 0.0M
2025-07-02 89.32 89.60 87.95 89.20 0.0M
2025-07-01 88.62 89.33 88.37 89.33 0.0M
2025-06-30 87.95 88.74 87.84 88.62 0.0M
2025-06-27 87.82 88.74 87.26 88.74 0.0M
2025-06-26 88.17 88.32 87.70 87.74 0.0M
2025-06-25 88.27 88.73 87.65 87.65 0.0M
2025-06-24 88.30 88.49 87.79 87.86 0.0M
2025-06-23 88.05 88.51 88.04 88.35 0.0M
2025-06-20 88.51 88.63 88.02 88.05 0.0M
2025-06-18 88.00 88.97 88.00 88.51 0.0M
2025-06-17 89.84 89.85 88.01 88.69 0.0M
2025-06-16 91.10 91.10 89.18 89.72 0.0M
2025-06-13 90.15 90.99 90.00 90.91 0.0M
2025-06-12 90.84 90.99 87.91 90.03 0.0M
2025-06-11 89.51 91.10 88.53 91.10 0.0M
2025-06-10 89.27 89.99 88.32 88.66 0.0M
2025-06-09 90.86 90.99 89.13 90.26 0.0M
2025-06-06 91.25 91.44 90.65 90.95 0.0M
2025-06-05 91.01 91.64 90.97 91.00 0.0M
2025-06-04 91.32 91.68 90.65 91.01 0.0M
2025-06-03 91.50 91.63 90.39 91.17 0.0M
2025-06-02 91.23 91.60 90.29 91.50 0.0M
2025-05-30 90.94 91.40 89.97 91.23 0.0M
2025-05-29 90.00 90.75 89.98 90.47 0.0M
2025-05-28 90.89 90.93 90.00 90.01 0.0M
2025-05-27 90.75 90.99 90.00 90.44 0.0M
2025-05-26 90.80 90.99 90.12 90.89 0.0M
2025-05-23 90.70 90.94 89.65 90.22 0.0M
2025-05-22 89.88 90.84 89.34 89.81 0.0M
2025-05-21 90.84 90.84 88.71 89.90 0.0M
2025-05-20 90.43 90.72 89.53 90.15 0.0M
2025-05-19 91.00 91.41 89.50 89.50 0.0M
2025-05-16 91.75 92.97 90.79 91.00 0.0M
2025-05-15 91.35 92.00 90.45 91.75 0.0M
2025-05-14 90.91 91.40 90.11 91.40 0.0M
2025-05-13 89.91 90.90 89.33 90.90 0.0M
2025-05-12 91.28 91.28 89.81 89.91 0.0M
2025-05-09 90.83 91.90 89.95 91.28 0.0M
2025-05-08 90.91 91.95 90.89 91.82 0.0M
2025-05-07 89.59 90.95 89.30 90.91 0.0M
2025-05-06 90.92 91.01 89.21 89.22 0.0M
2025-05-05 91.25 91.90 90.00 90.00 0.0M
2025-05-02 89.50 91.50 89.18 90.93 0.0M
2025-04-30 88.99 89.89 88.99 89.53 0.0M
2025-04-29 90.10 91.99 88.71 88.95 0.0M
2025-04-28 90.48 90.48 89.11 90.02 0.0M
2025-04-25 89.67 90.79 88.31 89.99 0.0M
2025-04-24 88.11 89.87 88.11 89.61 0.0M
2025-04-23 89.99 90.20 89.31 89.32 0.0M
2025-04-22 90.00 90.00 89.30 90.00 0.0M
2025-04-17 88.90 90.00 88.89 90.00 0.0M
2025-04-16 88.10 88.94 87.03 88.90 0.0M
2025-04-15 88.30 88.90 87.23 88.09 0.0M
2025-04-14 86.52 88.50 86.46 88.30 0.0M
2025-04-11 86.50 87.69 85.92 86.54 0.0M
2025-04-10 87.07 87.20 85.37 85.72 0.0M
2025-04-09 87.78 88.05 85.13 86.20 0.0M
2025-04-08 88.65 89.20 88.50 88.68 0.0M
2025-04-07 89.91 90.20 88.00 88.02 0.0M
2025-04-04 90.40 90.96 89.91 89.91 0.0M
2025-04-03 90.40 90.99 90.35 90.40 0.0M
2025-04-02 90.34 90.98 89.76 90.40 0.0M
2025-04-01 89.86 90.95 89.75 90.34 0.0M
2025-03-31 90.00 91.00 89.70 90.05 0.0M
2025-03-28 89.20 90.08 88.97 90.05 0.0M
2025-03-27 89.60 89.87 89.05 89.25 0.0M
2025-03-26 88.63 90.00 88.62 89.60 0.0M
2025-03-25 87.71 88.78 87.71 88.63 0.0M
2025-03-24 87.88 88.40 87.52 88.40 0.0M
2025-03-21 86.81 88.04 86.71 87.90 0.0M
2025-03-20 87.20 87.20 86.64 86.81 0.0M
2025-03-19 86.85 88.25 86.85 87.74 0.0M
2025-03-18 87.73 87.73 86.18 86.85 0.0M
2025-03-17 87.73 87.74 86.02 86.02 0.0M
2025-03-14 86.98 87.75 86.03 87.74 0.0M
2025-03-13 87.12 87.15 85.61 85.82 0.0M
2025-03-12 85.61 86.43 85.39 86.40 0.0M
2025-03-11 85.27 87.18 84.54 85.61 0.0M
2025-03-10 84.39 85.57 84.07 85.27 0.0M
2025-03-07 84.50 86.80 84.50 85.62 0.0M
2025-03-06 83.11 85.56 83.11 84.50 0.0M
2025-03-05 83.01 83.75 82.48 83.10 0.0M
2025-02-28 85.00 85.39 83.53 83.71 0.0M
2025-02-27 83.05 84.88 82.53 84.55 0.0M
2025-02-26 82.85 84.27 82.32 83.05 0.0M
2025-02-25 83.00 83.00 82.08 82.85 0.0M
2025-02-24 81.51 82.82 81.51 82.50 0.0M
2025-02-21 81.84 82.00 81.11 81.81 0.0M
2025-02-20 81.82 81.82 81.09 81.09 0.0M
2025-02-19 81.88 81.89 81.61 81.82 0.0M
2025-02-18 81.49 83.27 81.12 81.88 0.0M
2025-02-17 83.89 83.89 81.98 81.98 0.0M
2025-02-14 81.92 83.89 81.92 83.89 0.0M
2025-02-13 82.36 82.89 81.79 81.92 0.0M
2025-02-12 82.68 83.99 82.05 82.36 0.0M
2025-02-11 83.01 83.84 82.68 82.68 0.0M
2025-02-10 82.60 83.00 81.92 82.98 0.0M
2025-02-07 81.41 82.88 80.70 81.78 0.0M
2025-02-06 81.37 81.37 80.58 80.60 0.0M
2025-02-05 80.56 82.23 80.40 81.37 0.0M
2025-02-04 80.44 81.02 80.44 80.56 0.0M
2025-02-03 80.44 81.37 80.44 81.11 0.0M
2025-01-31 79.06 80.53 77.87 80.30 0.0M
2025-01-30 77.28 79.03 77.28 78.76 0.0M
2025-01-29 79.28 79.56 77.20 77.22 0.0M
2025-01-28 80.04 80.60 78.11 79.28 0.0M
2025-01-27 80.44 80.44 79.46 80.04 0.0M
2025-01-24 79.90 81.51 79.73 79.73 0.0M
2025-01-23 81.99 81.99 79.90 79.90 0.0M
2025-01-22 82.32 82.81 80.67 81.04 0.0M
2025-01-21 83.01 83.01 82.14 82.32 0.0M
2025-01-20 82.70 84.13 81.53 82.80 0.0M
2025-01-17 84.34 84.34 81.15 82.62 0.0M
2025-01-16 84.17 85.13 83.65 84.35 0.0M
2025-01-15 83.66 85.46 83.22 84.17 0.0M
2025-01-14 83.63 84.94 83.63 84.34 0.0M
2025-01-13 83.51 84.98 83.51 83.63 0.0M
2025-01-10 83.12 83.96 83.02 83.51 0.0M
2025-01-09 86.09 86.09 82.52 83.12 0.0M
2025-01-08 85.46 86.34 85.00 85.86 0.0M
2025-01-07 85.76 85.76 84.98 85.46 0.0M
2025-01-06 86.19 86.19 84.10 85.84 0.0M
2025-01-03 84.44 86.19 83.04 86.19 0.0M
2025-01-02 83.29 85.96 83.03 84.05 0.0M