Sun Communities DRC

S2UI34
🏛️ brazil →
34.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 57.67 57.67 57.22 57.22 0.0M
2021-12-28 57.51 57.51 57.51 57.51 0.0M
2021-12-27 56.65 56.65 56.64 56.65 0.0M
2021-12-23 56.35 56.65 56.22 56.65 0.0M
2021-12-22 56.98 56.98 56.98 56.98 0.0M
2021-12-20 54.95 54.95 54.95 54.95 0.1M
2021-12-17 56.11 56.11 56.11 56.11 0.0M
2021-12-16 55.17 55.17 54.78 54.78 0.0M
2021-12-15 55.69 55.69 55.69 55.69 0.0M
2021-12-14 54.65 54.65 53.99 53.99 0.0M
2021-12-13 55.08 55.13 55.08 55.13 0.0M
2021-12-10 54.56 54.64 54.56 54.64 0.0M
2021-12-09 55.11 55.11 55.08 55.08 0.0M
2021-12-08 55.06 55.06 55.06 55.06 0.0M
2021-12-07 55.73 55.73 54.29 54.29 0.0M
2021-12-06 55.03 56.01 55.03 55.73 0.0M
2021-12-02 53.40 53.79 53.40 53.79 0.0M
2021-12-01 52.34 52.34 52.34 52.34 0.0M
2021-11-30 53.47 53.47 53.47 53.47 0.0M
2021-11-29 54.48 54.61 53.79 54.03 0.0M
2021-11-26 54.48 54.48 54.48 54.48 0.0M
2021-11-25 54.11 54.11 53.98 53.98 0.0M
2021-11-24 53.98 53.98 53.98 53.98 0.0M
2021-11-23 53.88 53.88 53.18 53.18 0.0M
2021-11-22 53.36 53.36 52.94 52.94 0.0M
2021-11-18 53.58 53.58 53.58 53.58 0.0M
2021-11-17 52.60 52.89 52.60 52.89 0.0M
2021-11-16 52.02 52.02 52.02 52.02 0.0M
2021-11-12 51.38 51.38 51.00 51.00 0.0M
2021-11-11 51.09 51.09 50.86 50.86 0.0M
2021-11-10 51.55 51.55 51.55 51.55 0.0M
2021-11-09 51.98 51.98 51.90 51.90 0.0M
2021-11-08 52.36 52.36 52.36 52.36 0.0M
2021-11-05 52.76 52.76 52.60 52.60 0.0M
2021-11-04 53.29 53.29 53.29 53.29 0.0M
2021-11-03 54.10 54.10 53.58 54.02 0.0M
2021-11-01 53.45 53.51 53.09 53.51 0.0M
2021-10-28 53.75 53.90 53.75 53.90 0.0M
2021-10-27 53.55 53.55 53.55 53.55 0.0M
2021-10-26 54.86 54.86 54.02 54.02 0.0M
2021-10-25 54.84 54.84 54.84 54.84 0.0M
2021-10-22 56.61 56.61 56.57 56.57 0.0M
2021-10-21 55.11 55.29 55.11 55.29 0.0M
2021-10-20 53.60 53.64 53.51 53.64 0.0M
2021-10-18 52.60 52.80 52.60 52.80 0.0M
2021-10-15 54.55 54.55 51.75 51.75 0.0M
2021-10-14 51.85 51.85 51.85 51.85 0.0M
2021-10-13 52.03 52.03 52.03 52.03 0.0M
2021-10-08 50.81 50.81 50.81 50.81 0.0M
2021-10-06 50.23 50.23 50.23 50.23 0.0M
2021-10-04 48.83 48.83 48.83 48.83 0.0M
2021-10-01 48.89 48.98 48.89 48.98 0.0M
2021-09-30 49.79 49.79 49.58 49.58 0.0M
2021-09-29 49.88 49.88 49.88 49.88 0.0M
2021-09-28 48.81 49.50 48.81 49.50 0.0M
2021-09-24 50.30 50.30 49.64 49.64 0.0M
2021-09-23 50.30 50.30 50.30 50.30 0.0M
2021-09-22 49.99 50.27 49.99 50.27 0.0M
2021-09-21 49.99 49.99 49.99 49.99 0.0M
2021-09-20 50.32 50.32 50.32 50.32 0.0M
2021-09-17 50.81 50.81 50.48 50.48 0.0M
2021-09-16 50.51 50.77 50.18 50.18 0.0M
2021-09-15 50.88 50.88 50.88 50.88 0.0M
2021-09-14 50.72 50.72 50.72 50.72 0.0M
2021-09-13 51.03 51.03 51.03 51.03 0.0M
2021-09-10 51.05 51.91 50.68 51.49 0.0M
2021-09-09 52.79 52.87 52.79 52.79 0.0M
2021-09-08 53.64 54.02 53.03 54.02 0.0M
2021-09-06 52.16 52.93 52.16 52.93 0.0M
2021-09-03 52.00 52.00 52.00 52.00 0.0M
2021-09-02 51.79 52.24 51.79 52.24 0.0M
2021-09-01 50.95 50.95 50.95 50.95 0.0M
2021-08-31 50.31 50.79 50.31 50.49 0.0M
2021-08-30 50.81 50.81 50.43 50.43 0.0M
2021-08-27 50.26 50.87 50.26 50.87 0.0M
2021-08-26 50.41 50.62 50.41 50.46 0.0M
2021-08-25 50.29 50.29 50.29 50.29 0.0M
2021-08-24 50.21 50.41 50.10 50.10 0.0M
2021-08-23 51.84 51.84 51.84 51.84 0.0M
2021-08-20 51.82 51.82 51.82 51.82 0.0M
2021-08-19 51.68 51.68 51.68 51.68 0.0M
2021-08-18 51.18 51.18 50.73 50.73 0.0M
2021-08-17 50.14 50.14 50.14 50.14 0.0M
2021-08-16 50.67 50.67 50.46 50.46 0.0M
2021-08-13 50.03 50.03 50.03 50.03 0.0M
2021-08-12 49.63 50.07 49.63 50.07 0.0M
2021-08-11 49.45 49.45 49.45 49.45 0.0M
2021-08-10 49.28 49.28 49.28 49.28 0.0M
2021-08-09 50.06 50.14 50.06 50.14 0.0M
2021-08-06 50.30 50.30 50.30 50.30 0.0M
2021-08-05 48.89 49.10 48.89 49.10 0.0M
2021-08-04 48.97 49.59 48.97 49.59 0.0M
2021-08-03 49.57 49.79 48.88 48.88 0.0M
2021-08-02 48.78 48.78 48.72 48.72 0.0M
2021-07-30 49.22 49.22 49.22 49.22 0.0M
2021-07-29 47.66 47.66 47.66 47.66 0.0M
2021-07-28 48.18 48.18 48.18 48.18 0.0M
2021-07-27 47.78 48.08 47.78 48.08 0.0M
2021-07-23 47.41 47.41 47.41 47.41 0.0M
2021-07-21 47.27 47.27 47.27 47.27 0.0M
2021-07-20 47.34 47.34 47.34 47.34 0.0M
2021-07-19 45.95 45.95 45.95 45.95 0.0M
2021-07-16 45.45 45.45 45.45 45.45 0.0M
2021-07-15 45.25 45.25 45.25 45.25 0.0M
2021-07-14 44.81 44.81 44.81 44.81 0.0M
2021-07-13 45.15 45.15 45.15 45.15 0.0M
2021-07-12 45.65 45.65 45.65 45.65 0.0M
2021-07-08 45.41 45.41 45.41 45.41 0.0M
2021-07-07 45.67 45.67 45.67 45.67 0.0M
2021-07-06 44.28 44.28 44.16 44.16 0.0M
2021-06-30 41.93 41.93 41.62 41.62 0.0M
2021-06-29 41.76 41.76 41.76 41.76 0.0M
2021-06-28 41.69 41.69 41.69 41.69 0.0M
2021-06-25 41.62 41.62 41.43 41.43 0.0M
2021-06-23 41.90 41.90 41.90 41.90 0.0M
2021-06-22 42.18 42.18 42.18 42.18 0.0M
2021-06-21 42.72 42.72 42.72 42.72 0.0M
2021-06-18 42.43 42.64 42.43 42.64 0.0M
2021-06-17 42.24 42.24 42.22 42.22 0.0M
2021-06-15 42.88 42.88 42.88 42.88 0.0M
2021-06-10 43.08 43.08 43.08 43.08 0.0M
2021-06-09 42.72 42.72 42.72 42.72 0.0M
2021-06-07 41.77 41.77 41.77 41.77 0.0M
2021-06-04 41.75 41.79 41.56 41.56 0.0M
2021-06-02 41.64 41.74 41.64 41.74 0.0M
2021-06-01 41.61 41.68 41.61 41.68 0.0M
2021-05-28 42.06 42.16 42.06 42.16 0.0M
2021-05-21 42.49 42.49 42.49 42.49 0.0M
2021-05-20 42.43 42.43 42.43 42.43 0.0M
2021-05-19 41.16 41.16 41.16 41.16 0.0M
2021-05-18 41.70 41.70 41.42 41.42 0.0M
2021-05-17 41.69 41.70 41.69 41.70 0.0M
2021-05-14 41.25 41.97 41.14 41.97 0.0M
2021-05-13 41.23 41.64 41.23 41.64 0.1M
2021-05-12 41.25 41.25 41.22 41.22 0.0M
2021-05-11 41.61 42.07 41.61 42.07 0.0M
2021-05-10 42.17 42.58 42.17 42.54 0.0M
2021-05-07 41.56 42.17 41.56 42.17 0.0M
2021-05-06 41.33 41.33 41.33 41.33 0.0M
2021-05-05 42.13 42.13 42.13 42.13 0.0M
2021-05-03 43.41 43.41 43.41 43.41 0.0M
2021-04-19 42.39 42.40 42.39 42.40 0.0M
2021-04-16 42.75 42.81 42.21 42.65 0.0M
2021-04-15 42.14 42.14 42.14 42.14 0.0M
2021-04-14 42.51 42.51 42.44 42.44 0.0M
2021-04-12 42.12 42.12 42.12 42.12 0.0M
2021-04-09 41.83 41.83 41.68 41.68 0.0M
2021-04-08 41.68 41.68 41.15 41.15 0.0M
2021-04-07 41.41 41.67 41.41 41.48 0.0M
2021-04-06 41.28 41.28 40.89 40.89 0.0M
2021-04-05 41.58 41.58 41.58 41.58 0.0M