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
2022-12-27 36.15 36.25 36.15 36.25 0.0M
2022-12-26 35.61 35.66 35.61 35.66 0.0M
2022-12-22 35.14 35.14 34.53 34.53 0.0M
2022-12-21 35.27 35.27 35.09 35.09 0.0M
2022-12-20 35.23 35.54 33.80 34.26 0.0M
2022-12-19 35.80 35.80 35.23 35.23 0.0M
2022-12-16 36.56 36.56 35.23 35.57 0.0M
2022-12-15 36.66 36.66 36.56 36.56 0.0M
2022-12-14 37.02 37.21 36.76 36.76 0.0M
2022-12-13 36.90 36.90 36.19 36.63 0.0M
2022-12-12 35.95 36.30 35.81 36.30 0.0M
2022-12-09 35.80 35.96 35.80 35.96 0.0M
2022-12-08 35.14 35.90 35.14 35.88 0.0M
2022-12-07 35.38 35.38 35.04 35.15 0.0M
2022-12-06 35.08 35.08 35.08 35.08 0.0M
2022-12-05 36.49 36.49 35.23 35.37 0.0M
2022-12-02 37.10 37.14 36.18 36.49 0.0M
2022-12-01 36.50 36.50 36.26 36.26 0.0M
2022-11-30 36.18 36.26 36.01 36.26 0.0M
2022-11-29 36.37 36.37 36.37 36.37 0.0M
2022-11-28 37.47 37.47 36.31 36.37 0.0M
2022-11-25 37.33 37.33 37.06 37.25 0.0M
2022-11-24 37.42 37.45 37.42 37.45 0.0M
2022-11-22 37.07 37.07 37.05 37.05 0.0M
2022-11-21 37.90 37.90 36.10 36.10 0.0M
2022-11-18 36.23 36.23 36.23 36.23 0.0M
2022-11-17 35.87 35.87 35.80 35.80 0.0M
2022-11-16 35.80 35.80 35.65 35.65 0.0M
2022-11-14 36.57 36.57 34.91 34.91 0.0M
2022-11-10 35.56 36.62 35.56 36.58 0.0M
2022-11-09 33.31 33.31 33.10 33.10 0.0M
2022-11-08 33.31 33.31 32.76 33.16 0.0M
2022-11-07 32.02 32.02 31.73 31.96 0.0M
2022-11-04 31.59 31.59 30.82 30.82 0.0M
2022-11-03 32.85 32.85 31.07 31.38 0.0M
2022-11-01 33.50 33.50 32.85 32.85 0.0M
2022-10-31 33.74 34.14 33.50 33.50 0.0M
2022-10-28 33.42 34.08 33.42 34.03 0.0M
2022-10-27 34.12 34.12 33.42 33.42 0.0M
2022-10-26 33.37 34.06 33.37 33.83 0.0M
2022-10-25 31.84 32.23 31.84 32.13 0.0M
2022-10-24 29.92 30.32 29.92 30.15 0.0M
2022-10-21 29.92 29.92 29.29 29.29 0.0M
2022-10-20 30.69 30.75 30.15 30.15 0.0M
2022-10-19 31.27 31.27 30.63 30.87 0.0M
2022-10-18 32.19 32.19 31.44 31.44 0.0M
2022-10-17 31.10 31.70 31.10 31.45 0.0M
2022-10-14 31.36 31.41 31.10 31.10 0.0M
2022-10-11 30.92 31.79 30.92 31.79 0.0M
2022-10-10 31.90 31.90 31.36 31.36 0.0M
2022-10-07 32.74 32.74 31.90 31.90 0.0M
2022-10-06 34.15 34.15 32.93 32.93 0.0M
2022-10-05 34.53 34.53 34.00 34.00 0.0M
2022-10-04 34.80 35.38 34.80 34.84 0.0M
2022-10-03 34.38 34.38 34.04 34.27 0.0M
2022-09-30 35.06 35.06 35.06 35.06 0.0M
2022-09-29 36.03 36.03 34.65 34.65 0.0M
2022-09-28 34.94 36.04 34.94 36.01 0.0M
2022-09-27 36.23 36.23 35.15 35.31 0.1M
2022-09-26 36.19 36.20 35.98 35.98 0.0M
2022-09-23 36.54 36.67 36.54 36.54 0.0M
2022-09-22 36.43 36.43 35.53 35.53 0.0M
2022-09-21 36.88 36.91 36.43 36.43 0.0M
2022-09-20 37.15 37.15 35.97 36.27 0.0M
2022-09-19 37.26 38.06 36.99 37.34 0.0M
2022-09-16 38.41 38.56 38.10 38.56 0.0M
2022-09-15 41.17 41.17 38.69 38.69 0.0M
2022-09-14 38.56 38.56 38.56 38.56 0.0M
2022-09-13 39.06 39.37 39.06 39.37 0.0M
2022-09-12 39.33 39.33 39.14 39.17 0.0M
2022-09-09 39.71 39.71 39.40 39.40 0.0M
2022-09-08 40.63 40.63 39.79 40.02 0.0M
2022-09-06 40.64 40.64 38.45 38.56 0.0M
2022-09-02 38.72 38.83 37.99 37.99 0.0M
2022-09-01 37.89 38.26 37.89 38.26 0.0M
2022-08-31 39.21 39.21 38.35 38.61 0.0M
2022-08-30 38.68 38.68 38.37 38.37 0.0M
2022-08-29 38.50 38.53 38.30 38.45 0.0M
2022-08-26 39.59 39.59 38.97 38.97 0.0M
2022-08-25 39.52 39.75 39.52 39.60 0.0M
2022-08-24 39.67 39.67 39.67 39.67 0.0M
2022-08-23 39.64 39.64 39.06 39.52 0.0M
2022-08-22 42.05 42.05 40.84 40.84 0.0M
2022-08-19 42.48 42.48 42.05 42.05 0.0M
2022-08-18 42.74 42.74 42.13 42.13 0.0M
2022-08-17 42.81 42.81 42.30 42.30 0.0M
2022-08-16 42.37 42.37 42.31 42.31 0.0M
2022-08-15 42.05 42.05 41.87 41.87 0.0M
2022-08-12 41.63 41.63 41.26 41.44 0.0M
2022-08-11 41.58 41.58 41.56 41.56 0.0M
2022-08-10 40.35 40.67 40.31 40.67 0.0M
2022-08-08 40.51 40.51 40.13 40.29 0.0M
2022-08-05 40.29 40.29 40.29 40.29 0.0M
2022-08-04 40.43 40.43 40.41 40.41 0.0M
2022-08-03 41.39 41.39 41.03 41.10 0.0M
2022-08-02 41.05 41.43 40.99 41.04 0.0M
2022-08-01 40.26 40.44 39.98 40.44 0.0M
2022-07-29 40.61 40.82 40.51 40.70 0.0M
2022-07-28 40.72 40.72 40.72 40.72 0.0M
2022-07-27 40.50 40.50 40.24 40.24 0.0M
2022-07-26 40.37 40.76 40.37 40.67 0.0M
2022-07-25 41.87 41.87 41.36 41.36 0.0M
2022-07-22 41.89 42.56 41.89 42.39 0.0M
2022-07-20 40.32 40.32 40.30 40.30 0.0M
2022-07-19 39.95 39.95 39.25 39.72 0.0M
2022-07-18 41.19 42.88 41.17 42.88 0.0M
2022-07-15 41.63 41.87 41.19 41.19 0.0M
2022-07-12 41.74 41.74 41.63 41.63 0.0M
2022-07-11 40.77 41.35 40.77 41.35 0.0M
2022-07-08 40.93 40.93 40.59 40.75 0.0M
2022-07-07 41.87 41.87 41.37 41.46 0.0M
2022-07-06 41.58 42.65 41.58 42.14 0.0M
2022-07-05 41.19 41.27 40.96 41.27 0.0M
2022-07-04 41.46 41.46 41.19 41.19 0.0M
2022-07-01 40.75 41.32 40.75 41.32 0.0M
2022-06-30 39.91 40.13 39.76 39.84 0.0M
2022-06-29 40.07 40.07 40.07 40.07 0.0M
2022-06-28 41.04 41.41 41.04 41.41 0.0M
2022-06-27 40.84 40.84 40.41 40.47 0.0M
2022-06-24 39.96 41.11 39.96 40.84 0.0M
2022-06-23 39.56 39.56 39.56 39.56 0.0M
2022-06-22 38.56 38.56 38.56 38.56 0.0M
2022-06-21 37.86 38.36 37.86 38.10 0.0M
2022-06-20 38.67 39.02 38.50 39.02 0.0M
2022-06-17 39.62 40.10 38.34 38.50 0.0M
2022-06-15 37.98 38.03 37.57 37.66 0.0M
2022-06-14 37.20 37.65 37.20 37.38 0.0M
2022-06-13 37.38 37.38 37.11 37.20 0.0M
2022-06-10 37.73 37.96 37.73 37.74 0.0M
2022-06-09 38.14 38.27 37.91 37.91 0.0M
2022-06-08 38.73 38.73 38.03 38.12 0.0M
2022-06-07 38.11 38.11 38.11 38.11 0.0M
2022-06-06 38.65 38.73 37.14 37.79 0.0M
2022-06-03 38.65 38.73 38.65 38.73 0.0M
2022-06-02 38.66 38.89 38.66 38.89 0.0M
2022-06-01 37.45 38.21 37.45 38.21 0.0M
2022-05-31 37.48 37.48 37.48 37.48 0.0M
2022-05-30 38.45 38.45 38.45 38.45 0.0M
2022-05-27 37.65 38.36 37.65 38.36 0.0M
2022-05-26 37.33 37.53 37.09 37.09 0.1M
2022-05-24 36.11 36.78 36.11 36.78 0.0M
2022-05-23 36.95 37.18 36.62 36.84 0.1M
2022-05-20 36.72 36.82 36.55 36.65 0.0M
2022-05-19 37.77 37.77 36.72 36.72 0.0M
2022-05-18 37.83 37.83 37.83 37.83 0.0M
2022-05-17 38.09 38.30 38.09 38.24 0.0M
2022-05-16 39.89 39.89 39.89 39.89 0.0M
2022-05-13 39.73 39.73 39.58 39.58 0.1M
2022-05-12 38.81 39.04 38.81 39.04 0.0M
2022-05-11 39.14 39.19 38.66 38.66 0.0M
2022-05-10 40.43 40.43 38.66 38.66 0.0M
2022-05-06 40.88 41.08 40.88 41.08 0.0M
2022-05-05 41.32 41.32 40.88 40.88 0.0M
2022-05-04 41.67 41.67 41.01 41.01 0.0M
2022-05-03 42.24 42.24 41.24 41.34 0.0M
2022-05-02 42.95 42.95 41.58 41.62 0.0M
2022-04-29 44.89 44.89 43.66 43.66 0.1M
2022-04-28 44.48 44.48 44.34 44.34 0.0M
2022-04-27 45.43 45.43 44.72 44.72 0.0M
2022-04-26 44.35 45.79 44.35 45.43 0.0M
2022-04-25 44.49 44.89 44.49 44.89 0.0M
2022-04-22 44.39 44.72 44.39 44.72 0.0M
2022-04-20 43.13 43.48 43.13 43.27 0.0M
2022-04-19 43.08 43.08 42.95 42.95 0.0M
2022-04-18 42.86 42.86 41.98 41.98 0.0M
2022-04-14 43.01 43.01 42.67 42.81 0.0M
2022-04-13 42.24 42.69 42.24 42.67 0.0M
2022-04-12 41.73 42.22 41.62 42.07 0.0M
2022-04-11 42.33 42.33 42.07 42.07 0.0M
2022-04-08 44.19 44.19 42.52 42.52 0.0M
2022-04-07 42.10 42.38 41.98 42.35 0.0M
2022-04-06 41.24 41.95 41.17 41.79 0.0M
2022-04-05 41.43 41.43 41.09 41.09 0.0M
2022-04-04 41.56 41.56 40.21 40.21 0.0M
2022-04-01 41.24 41.56 40.95 41.56 0.0M
2022-03-31 41.56 41.56 41.24 41.24 0.0M
2022-03-30 41.95 42.22 41.54 42.22 0.0M
2022-03-29 41.89 42.10 41.89 42.10 0.0M
2022-03-28 41.20 41.73 41.08 41.34 0.0M
2022-03-25 40.47 40.47 39.99 40.31 0.0M
2022-03-24 40.47 41.09 40.47 40.47 0.0M
2022-03-23 43.04 43.04 41.45 41.45 0.0M
2022-03-22 43.21 43.21 42.79 42.87 0.0M
2022-03-21 43.65 43.65 42.62 42.70 0.0M
2022-03-18 44.33 44.33 43.62 44.19 0.0M
2022-03-17 43.84 44.03 43.80 43.80 0.0M
2022-03-16 43.91 43.96 43.91 43.95 0.0M
2022-03-15 43.38 43.38 42.95 42.95 0.0M
2022-03-14 43.81 43.81 42.69 42.69 0.0M
2022-03-11 41.99 44.38 41.99 43.83 0.0M
2022-03-10 43.94 44.14 43.53 43.67 0.0M
2022-03-09 44.05 44.38 43.94 43.94 0.0M
2022-03-08 44.38 44.40 44.02 44.10 0.0M
2022-03-07 45.14 45.14 43.70 43.70 0.0M
2022-03-04 51.40 52.02 44.60 44.60 0.0M
2022-03-03 47.36 47.36 44.62 44.70 0.0M
2022-03-02 45.87 45.95 45.43 45.43 0.0M
2022-02-25 45.51 46.27 45.51 46.27 0.0M
2022-02-24 44.52 44.60 44.52 44.60 0.0M
2022-02-22 45.43 45.43 45.03 45.03 0.0M
2022-02-21 45.94 45.94 45.33 45.37 0.0M
2022-02-15 48.78 48.78 48.53 48.53 0.0M
2022-02-14 48.65 48.65 48.51 48.51 0.0M
2022-02-11 49.04 49.11 49.04 49.11 0.0M
2022-02-10 49.89 49.89 49.00 49.49 0.0M
2022-02-09 49.44 49.60 49.28 49.45 0.0M
2022-02-08 48.83 49.10 48.80 49.02 0.0M
2022-02-07 49.30 49.30 49.19 49.19 0.0M
2022-02-04 50.20 50.29 49.68 50.17 0.0M
2022-02-02 49.33 49.65 49.31 49.65 0.0M
2022-02-01 48.76 48.76 48.41 48.62 0.0M
2022-01-31 49.30 49.41 48.57 48.82 0.0M
2022-01-28 47.92 47.94 47.92 47.94 0.0M
2022-01-27 47.66 47.74 47.66 47.74 0.0M
2022-01-25 50.27 50.27 49.70 49.70 0.0M
2022-01-21 49.89 50.27 49.89 50.27 0.0M
2022-01-19 53.37 53.37 52.18 52.18 0.0M
2022-01-18 53.14 53.58 53.14 53.49 0.0M
2022-01-17 53.14 53.14 53.14 53.14 0.0M
2022-01-14 53.60 53.60 53.09 53.14 0.0M
2022-01-13 54.09 54.09 53.81 53.81 0.0M
2022-01-12 53.54 53.54 53.14 53.14 0.0M
2022-01-11 53.29 53.29 53.27 53.27 0.0M
2022-01-10 54.32 54.32 53.68 53.92 0.0M
2022-01-06 56.72 56.72 55.63 55.63 0.0M
2022-01-05 57.08 57.08 57.08 57.08 0.0M
2022-01-04 58.03 58.03 57.88 57.88 0.0M
2022-01-03 57.03 57.03 57.03 57.03 0.0M