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
2023-12-28 32.30 32.30 31.66 31.72 0.0M
2023-12-27 29.45 31.56 29.45 31.33 0.0M
2023-12-26 31.69 31.69 31.31 31.31 0.0M
2023-12-21 32.10 32.10 31.31 31.31 0.0M
2023-12-20 32.10 32.10 31.88 32.10 0.0M
2023-12-19 32.06 32.11 32.02 32.11 0.0M
2023-12-18 32.08 32.63 32.06 32.06 0.0M
2023-12-15 31.79 32.14 31.79 32.08 0.0M
2023-12-14 32.52 32.55 32.52 32.54 0.0M
2023-12-13 30.74 31.56 30.74 31.56 0.0M
2023-12-12 30.73 31.21 30.63 31.03 0.0M
2023-12-11 30.42 31.00 30.42 30.74 0.0M
2023-12-08 30.75 30.75 30.42 30.42 0.0M
2023-12-07 31.17 31.18 31.06 31.12 0.0M
2023-12-06 32.77 32.77 31.21 31.21 0.0M
2023-12-05 31.75 31.75 31.61 31.61 0.0M
2023-12-04 30.51 31.88 30.51 31.85 0.0M
2023-12-01 31.32 31.48 31.18 31.41 0.0M
2023-11-30 31.17 31.41 30.71 30.71 0.0M
2023-11-29 30.68 30.68 30.39 30.47 0.0M
2023-11-28 29.90 29.90 29.82 29.82 0.0M
2023-11-27 29.70 30.24 29.69 29.92 0.0M
2023-11-24 30.10 30.22 29.75 29.75 0.0M
2023-11-23 29.86 30.10 29.86 29.86 0.0M
2023-11-22 29.66 29.98 29.37 29.51 0.0M
2023-11-21 29.72 29.72 29.31 29.31 0.0M
2023-11-20 29.40 29.42 29.19 29.42 0.0M
2023-11-17 29.71 29.71 29.13 29.37 0.0M
2023-11-16 29.25 29.54 28.93 29.40 0.0M
2023-11-14 28.17 28.90 28.17 28.64 0.0M
2023-11-13 27.32 28.45 27.18 27.18 0.0M
2023-11-10 27.45 27.67 27.30 27.50 0.0M
2023-11-09 28.04 28.04 27.44 27.44 0.0M
2023-11-08 28.05 28.05 27.70 28.02 0.0M
2023-11-07 28.03 28.03 27.72 27.72 0.0M
2023-11-06 26.81 28.84 26.81 28.17 0.0M
2023-11-03 28.05 28.85 28.05 28.85 0.0M
2023-11-01 27.56 27.56 27.55 27.55 0.0M
2023-10-31 26.80 27.23 26.80 27.09 0.0M
2023-10-30 26.56 27.05 26.44 27.05 0.0M
2023-10-27 26.24 26.47 25.66 26.33 0.0M
2023-10-26 25.74 25.83 25.60 25.60 0.0M
2023-10-25 25.39 25.51 25.05 25.05 0.0M
2023-10-24 25.60 25.83 25.60 25.68 0.0M
2023-10-23 26.09 26.09 25.42 25.66 0.0M
2023-10-20 26.20 26.20 26.09 26.09 0.0M
2023-10-19 26.36 26.42 26.15 26.15 0.0M
2023-10-18 26.06 26.15 25.74 26.15 0.0M
2023-10-17 26.12 26.47 26.12 26.12 0.0M
2023-10-16 26.27 26.27 25.74 25.86 0.0M
2023-10-13 27.18 27.18 25.86 25.99 0.0M
2023-10-11 28.39 28.39 26.97 26.97 0.0M
2023-10-10 28.45 28.75 27.91 28.05 0.0M
2023-10-09 29.30 29.49 29.22 29.22 0.0M
2023-10-06 29.36 29.86 29.24 29.86 0.0M
2023-10-05 29.53 29.53 29.10 29.10 0.0M
2023-10-04 28.90 28.90 28.55 28.81 0.0M
2023-10-03 28.61 28.72 28.31 28.64 0.0M
2023-10-02 28.87 29.13 28.30 28.61 0.0M
2023-09-29 29.63 29.63 28.75 29.07 0.0M
2023-09-28 28.81 29.25 28.81 29.17 0.0M
2023-09-27 29.06 29.06 28.96 28.96 0.0M
2023-09-26 29.32 29.51 29.09 29.32 0.0M
2023-09-25 29.09 29.79 29.09 29.76 0.0M
2023-09-22 29.82 29.82 29.32 29.32 0.0M
2023-09-21 29.68 29.68 29.56 29.61 0.0M
2023-09-20 29.83 29.87 29.15 29.76 0.0M
2023-09-19 29.44 29.47 29.24 29.47 0.0M
2023-09-18 29.76 29.76 29.03 29.24 0.0M
2023-09-15 29.79 29.79 29.69 29.76 0.0M
2023-09-14 29.35 29.50 29.35 29.50 0.0M
2023-09-13 29.61 29.61 29.13 29.13 0.0M
2023-09-12 28.86 29.47 28.86 29.47 0.0M
2023-09-11 28.69 28.86 28.57 28.86 0.0M
2023-09-09 29.65 29.65 29.65 29.65 0.0M
2023-09-08 28.80 28.89 28.48 28.69 0.0M
2023-09-06 28.73 28.86 28.69 28.80 0.0M
2023-09-05 29.03 29.06 28.92 28.93 0.0M
2023-09-04 33.38 33.38 29.25 29.25 0.0M
2023-09-02 30.26 30.26 30.26 30.26 0.0M
2023-09-01 29.98 32.32 29.06 29.28 0.0M
2023-08-31 29.18 29.87 29.18 29.45 0.0M
2023-08-30 29.24 29.29 29.06 29.29 0.0M
2023-08-29 29.25 29.29 29.00 29.00 0.0M
2023-08-28 29.73 29.73 29.25 29.25 0.0M
2023-08-25 29.69 29.69 29.21 29.38 0.0M
2023-08-24 29.29 29.64 29.29 29.44 0.0M
2023-08-23 28.86 29.06 28.86 29.06 0.0M
2023-08-22 28.95 28.95 28.66 28.69 0.0M
2023-08-21 29.09 29.09 28.79 28.79 0.0M
2023-08-18 29.09 29.12 29.06 29.06 0.0M
2023-08-17 29.23 29.50 29.23 29.23 0.0M
2023-08-16 29.97 29.97 29.18 29.24 0.0M
2023-08-15 31.36 31.36 29.60 29.61 0.0M
2023-08-14 29.90 31.36 29.58 31.36 0.0M
2023-08-11 29.79 29.90 29.79 29.90 0.0M
2023-08-10 29.93 29.93 29.58 29.73 0.0M
2023-08-09 30.25 30.25 30.22 30.22 0.0M
2023-08-08 30.66 30.66 29.94 29.94 0.0M
2023-08-07 30.83 30.83 30.54 30.66 0.0M
2023-08-04 30.29 30.40 29.90 30.05 0.1M
2023-08-03 30.29 30.61 30.28 30.61 0.0M
2023-08-02 30.37 30.37 30.29 30.29 0.0M
2023-08-01 30.16 30.31 29.81 30.14 0.0M
2023-07-31 30.34 30.41 29.81 29.81 0.0M
2023-07-28 30.43 30.43 29.97 30.16 0.0M
2023-07-27 30.29 30.69 30.29 30.43 0.0M
2023-07-26 32.29 32.49 32.29 32.49 0.0M
2023-07-25 31.99 32.11 31.99 32.11 0.0M
2023-07-24 32.17 32.17 31.99 31.99 0.0M
2023-07-20 31.82 32.14 31.82 31.88 0.0M
2023-07-19 30.85 30.98 30.85 30.98 0.0M
2023-07-18 30.48 30.57 30.43 30.54 0.0M
2023-07-17 31.74 31.74 31.08 31.08 0.0M
2023-07-14 31.36 31.47 31.36 31.47 0.0M
2023-07-13 31.37 31.50 31.18 31.44 0.0M
2023-07-12 31.56 31.94 31.56 31.82 0.0M
2023-07-11 31.15 31.15 31.06 31.06 0.0M
2023-07-10 31.24 31.38 31.15 31.15 0.0M
2023-07-07 31.01 31.06 30.92 30.92 0.0M
2023-07-06 30.49 31.67 30.34 31.59 0.0M
2023-07-05 31.06 31.09 30.89 31.09 0.0M
2023-07-04 31.01 31.06 30.46 31.06 0.0M
2023-07-03 30.56 31.01 30.56 31.01 0.0M
2023-06-30 30.39 30.39 29.98 30.01 0.0M
2023-06-29 30.40 30.46 30.40 30.43 0.0M
2023-06-28 30.37 30.46 30.06 30.06 0.0M
2023-06-27 29.34 29.94 29.34 29.94 0.0M
2023-06-26 29.15 29.37 29.15 29.25 0.0M
2023-06-23 30.88 31.57 28.86 29.03 0.0M
2023-06-22 30.51 30.51 29.38 29.76 0.0M
2023-06-21 30.41 30.51 30.41 30.51 0.0M
2023-06-20 30.59 31.03 30.59 31.03 0.0M
2023-06-19 31.24 31.32 31.06 31.06 0.0M
2023-06-16 31.27 31.60 31.27 31.60 0.0M
2023-06-15 31.28 31.28 30.93 30.93 0.0M
2023-06-14 31.36 31.46 31.28 31.28 0.0M
2023-06-13 31.27 31.54 31.26 31.52 0.0M
2023-06-12 30.64 30.71 30.42 30.71 0.0M
2023-06-09 31.14 31.28 30.91 30.91 0.0M
2023-06-07 30.64 31.60 30.64 31.14 0.0M
2023-06-06 35.30 40.02 31.03 31.44 0.0M
2023-06-05 31.32 31.32 30.97 30.97 0.0M
2023-06-02 30.78 31.52 30.64 31.40 0.0M
2023-06-01 30.68 31.03 30.42 30.79 0.0M
2023-05-31 31.17 31.20 30.89 31.20 0.0M
2023-05-30 30.69 31.28 30.69 30.98 0.0M
2023-05-29 30.97 31.17 30.97 31.17 0.0M
2023-05-26 31.05 31.05 30.52 30.80 0.0M
2023-05-25 30.37 30.80 30.13 30.80 0.0M
2023-05-24 30.89 30.89 30.23 30.36 0.0M
2023-05-23 30.96 31.11 30.78 30.89 0.0M
2023-05-22 31.14 31.28 31.11 31.26 0.0M
2023-05-19 31.05 31.05 30.85 31.05 0.0M
2023-05-18 30.94 30.94 30.56 30.60 0.0M
2023-05-17 31.51 31.51 30.85 30.94 0.0M
2023-05-16 31.60 31.60 31.34 31.40 0.0M
2023-05-15 31.73 31.79 31.53 31.53 0.0M
2023-05-12 31.83 31.92 31.83 31.92 0.0M
2023-05-11 32.52 32.52 32.30 32.32 0.0M
2023-05-10 32.44 32.73 32.27 32.58 0.0M
2023-05-09 32.44 32.44 32.28 32.44 0.0M
2023-05-08 32.32 32.90 32.21 32.90 0.0M
2023-05-05 32.50 32.64 32.32 32.32 0.0M
2023-05-04 32.30 32.30 32.30 32.30 0.0M
2023-05-03 32.55 32.79 32.44 32.44 0.0M
2023-05-02 32.24 32.50 32.24 32.50 0.0M
2023-04-28 33.01 33.31 33.01 33.21 0.0M
2023-04-27 32.66 33.01 32.61 32.74 0.0M
2023-04-26 33.29 33.79 33.22 33.22 0.0M
2023-04-25 33.97 33.97 33.77 33.77 0.0M
2023-04-24 33.65 33.67 33.53 33.67 0.0M
2023-04-20 33.80 33.80 33.67 33.67 0.0M
2023-04-19 33.48 34.03 33.31 34.03 0.0M
2023-04-18 33.22 33.28 33.05 33.28 0.0M
2023-04-17 36.36 36.36 32.43 32.61 0.0M
2023-04-14 32.99 33.25 32.13 32.13 0.0M
2023-04-13 32.99 33.02 32.99 33.02 0.0M
2023-04-12 34.52 34.52 34.06 34.06 0.0M
2023-04-11 34.32 34.40 34.25 34.25 0.0M
2023-04-10 34.40 34.40 34.29 34.29 0.0M
2023-04-06 34.44 34.44 33.79 34.14 0.0M
2023-04-05 34.05 34.05 34.05 34.05 0.0M
2023-04-04 34.09 34.09 34.06 34.06 0.0M
2023-04-03 35.11 35.11 33.91 33.91 0.0M
2023-03-31 34.22 34.22 33.98 33.98 0.0M
2023-03-29 32.91 34.07 32.91 33.93 0.0M
2023-03-28 32.63 32.91 32.63 32.91 0.0M
2023-03-27 33.36 33.59 33.36 33.52 0.0M
2023-03-24 33.16 33.16 33.16 33.16 0.0M
2023-03-23 32.84 33.24 32.84 33.24 0.0M
2023-03-22 33.53 33.53 32.53 32.53 0.0M
2023-03-21 32.55 34.06 32.55 33.54 0.0M
2023-03-20 33.91 33.97 33.91 33.97 0.0M
2023-03-17 33.99 33.99 33.61 33.91 0.0M
2023-03-16 35.79 35.79 34.10 34.10 0.0M
2023-03-15 34.94 35.17 34.75 35.17 0.0M
2023-03-14 36.71 36.71 34.73 34.75 0.0M
2023-03-13 33.87 34.93 33.87 34.93 0.0M
2023-03-10 33.87 33.91 33.57 33.68 0.0M
2023-03-09 34.71 34.71 34.03 34.03 0.0M
2023-03-08 34.83 34.98 34.66 34.66 0.0M
2023-03-07 35.79 35.79 35.02 35.02 0.0M
2023-03-06 36.20 36.20 35.64 35.64 0.0M
2023-03-03 35.03 36.05 33.80 36.05 0.0M
2023-03-02 34.73 35.06 34.73 35.06 0.0M
2023-03-01 35.05 35.08 34.29 34.71 0.0M
2023-02-28 36.32 36.59 36.09 36.09 0.0M
2023-02-27 36.54 36.54 36.05 36.26 0.0M
2023-02-24 36.17 36.51 36.16 36.26 0.0M
2023-02-23 37.09 37.09 36.17 36.17 0.0M
2023-02-22 38.55 38.55 38.12 38.12 0.0M
2023-02-17 38.74 38.97 38.27 38.97 0.0M
2023-02-16 39.79 39.79 39.37 39.37 0.0M
2023-02-14 39.31 39.31 38.89 38.93 0.0M
2023-02-13 38.27 39.23 38.27 38.96 0.0M
2023-02-10 40.15 40.15 39.07 39.07 0.0M
2023-02-09 41.14 42.03 40.15 40.15 0.0M
2023-02-08 40.14 40.14 39.73 39.73 0.0M
2023-02-07 40.38 40.38 39.23 40.03 0.0M
2023-02-06 39.14 39.35 39.14 39.33 0.0M
2023-02-03 39.73 39.73 39.23 39.23 0.0M
2023-02-02 39.23 39.23 39.23 39.23 0.0M
2023-02-01 37.08 38.12 37.08 38.12 0.0M
2023-01-31 36.36 38.10 36.36 37.97 0.0M
2023-01-30 36.65 36.65 36.30 36.30 0.0M
2023-01-27 36.44 36.71 36.43 36.71 0.0M
2023-01-26 37.22 37.22 35.88 36.25 0.0M
2023-01-25 37.15 37.15 36.05 36.05 0.0M
2023-01-24 36.90 36.90 36.76 36.79 0.0M
2023-01-23 36.63 36.65 36.63 36.65 0.0M
2023-01-20 37.17 37.17 36.36 36.63 0.0M
2023-01-19 36.86 37.16 36.63 36.78 0.0M
2023-01-18 37.09 37.09 36.28 36.28 0.0M
2023-01-17 36.67 36.78 36.65 36.65 0.0M
2023-01-16 36.71 36.98 36.71 36.98 0.0M
2023-01-13 36.56 36.56 36.45 36.52 0.0M
2023-01-12 36.79 36.79 36.44 36.73 0.0M
2023-01-11 36.57 36.79 36.57 36.79 0.0M
2023-01-10 36.25 36.25 35.86 35.94 0.0M
2023-01-09 37.55 37.55 36.20 36.25 0.0M
2023-01-06 35.75 36.05 35.63 36.05 0.0M
2023-01-05 36.36 36.36 35.94 35.94 0.0M
2023-01-04 36.79 37.73 36.79 37.72 0.0M
2023-01-03 37.09 37.09 36.14 36.59 0.0M
2023-01-02 36.27 36.96 36.27 36.96 0.0M