Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Mogno Logistica Fundo De Investimento Imobiliario (SNLG11.SA)

Compare
0.2300
+0.2200
+(2,200.00%)
At close: April 16 at 5:08:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.20000.30000.15000.23000.2300789,150
Apr 15, 20250.91000.95000.85000.85000.850025,291
Apr 14, 20251.01001.01000.90000.90000.900058,941
Apr 11, 20250.98001.03000.90001.00001.000026,705
Apr 10, 20251.02001.06000.94000.97000.970040,609
Apr 9, 20251.04001.09000.95000.97000.970028,040
Apr 8, 20251.01001.11000.96001.04001.0400119,803
Apr 7, 20251.18001.40000.93001.04001.0400186,377
Apr 4, 20251.20001.41001.09001.18001.1800115,459
Apr 3, 20251.00001.01000.98001.01001.010053,690
Apr 2, 202529.280029.510028.890029.190029.190017,283
Apr 1, 202529.080029.280029.000029.280029.28005,768
Mar 31, 202529.350029.350028.840029.080029.080050,824
Mar 28, 202528.610029.710028.610028.990028.9900133,456
Mar 27, 202527.750027.980027.310027.980027.98002,610
Mar 26, 202527.360027.610027.100027.500027.50002,170
Mar 25, 202527.420027.420027.030027.360027.3600816
Mar 24, 202527.420027.420027.020027.420027.420029,995
Mar 21, 202527.420027.420026.990027.240027.24004,139
Mar 20, 202527.350027.530027.020027.420027.42002,308
Mar 19, 202527.490027.490027.070027.350027.35001,206
Mar 18, 202527.200027.490027.030027.490027.490040,987
Mar 17, 202527.010027.010026.810027.000027.00005,013
Mar 14, 202527.300027.340026.950027.200027.20002,219
Mar 13, 202527.000027.300027.000027.020027.02003,060
Mar 12, 202527.050027.330026.690026.930026.93003,618
Mar 11, 202527.000027.330026.720027.200027.2000182
Mar 10, 202526.640027.480026.490027.070027.070029,865
Mar 7, 202526.600026.990026.080026.630026.63004,787
Mar 6, 202526.810027.000025.580026.600026.60002,617
Mar 5, 202527.250027.450026.300026.810026.8100389
Feb 28, 202526.400027.500025.580027.200027.20003,582
Feb 27, 202525.930025.930025.660025.700025.70004,173
Feb 26, 202525.990026.000025.560025.610025.6100442
Feb 25, 202525.720025.990025.500025.990025.99004,311
Feb 24, 202525.680025.790025.250025.720025.7200448
Feb 21, 202525.700025.810025.220025.680025.680015,823
Feb 20, 202526.340026.490025.110025.430025.430028,707
Feb 19, 202525.950026.260025.100026.080026.080030,674
Feb 18, 202525.900026.200025.530025.950025.950018,146
Feb 17, 202525.600026.190025.600025.900025.900016,921
Feb 14, 202526.040026.040025.500025.880025.880017,906
Feb 13, 202526.000026.050025.500025.910025.910013,092
Feb 12, 202526.650026.650025.920026.000026.000012,072
Feb 11, 202526.750026.750025.830026.650026.650012,356
Feb 10, 202526.750026.750026.250026.690026.6900535
Feb 7, 202526.990026.990026.300026.690026.69004,177
Feb 6, 202526.960026.970026.420026.880026.88003,998
Feb 5, 202526.620026.710026.500026.660026.6600323
Feb 4, 202526.430027.000026.430026.950026.95004,463
Feb 3, 202527.030027.190026.490026.970026.97004,143
Jan 31, 202526.750027.040026.700027.030027.0300524
Jan 30, 202526.400026.700026.360026.700026.70004,144
Jan 29, 202526.700026.700026.340026.400026.40004,765
Jan 28, 202526.790026.790026.460026.460026.4600348
Jan 27, 202526.770026.790026.250026.770026.7700877
Jan 24, 202526.700026.860026.440026.500026.50001,307
Jan 23, 202526.920026.920026.580026.700026.7000411
Jan 22, 202526.810026.810026.390026.650026.65004,408
Jan 21, 202526.900026.900026.150026.570026.5700501
Jan 20, 202526.450026.900026.120026.640026.6400775
Jan 17, 202526.550026.980026.120026.440026.4400826
Jan 16, 2025 0.3000 Dividend
Jan 16, 202526.990026.990026.050026.550026.55005,164
Jan 15, 202527.030027.030026.660026.660026.36001,417
Jan 14, 202526.630026.940026.500026.880026.57752,310
Jan 13, 202527.050027.060026.630026.900026.59731,988
Jan 10, 202526.680027.030026.260026.910026.60727,741
Jan 9, 202526.380027.070026.380026.680026.379810,421
Jan 8, 202526.600027.210026.000026.160025.865610,586
Jan 7, 202527.450027.450026.000026.610026.31061,119
Jan 6, 202527.340027.340025.500027.180026.87414,680
Jan 3, 202527.700027.700026.650027.330027.022512,480
Jan 2, 202527.990027.990026.000027.750027.437715,434
Dec 30, 202427.960028.660027.680028.500028.179351,102
Dec 27, 202427.600027.800026.350027.680027.368512,988
Dec 26, 202425.480027.620025.060027.600027.289414,096
Dec 23, 202424.860025.480024.240025.230024.946121,139
Dec 20, 202425.000025.000024.160024.610024.333112,637
Dec 19, 202425.000025.480024.710024.750024.471520,822
Dec 18, 202425.040025.500024.970025.080024.797813,206
Dec 17, 202425.000026.000024.060025.040024.758211,023
Dec 16, 2024 0.0842 Dividend
Dec 16, 202424.920027.900023.800026.170025.875522,472
Dec 13, 202427.500027.760026.000026.000025.624211,888
Dec 12, 202426.430027.800026.430027.500027.1025686
Dec 11, 202426.900027.890026.000026.970026.58022,023
Dec 10, 202427.490027.490027.010027.010026.61961,688
Dec 9, 202427.940027.940027.450027.450027.05321,662
Dec 6, 202428.360028.370027.270027.940027.536112,858
Dec 5, 202428.900028.900027.120028.460028.0486887
Dec 4, 202428.310028.960027.500028.000027.5953727
Dec 3, 202428.990028.990028.110028.310027.900821,218
Dec 2, 202429.000029.000028.000028.990028.57105,743
Nov 29, 202429.430029.430028.820029.000028.58081,020
Nov 28, 202429.060029.590029.040029.540029.11301,616
Nov 27, 202429.510029.740029.040029.560029.13271,206
Nov 26, 202429.740029.780029.190029.510029.08351,176
Nov 25, 202428.810029.980028.810029.170028.7484842
Nov 22, 202428.860029.400028.860029.400028.97502,194
Nov 21, 202429.440029.440028.790028.870028.4527315
Nov 19, 202428.420029.500028.420029.440029.0145666
Nov 18, 2024 0.3600 Dividend
Nov 18, 202429.600029.600028.050029.000028.58082,511
Nov 14, 202429.830029.830029.000029.600028.8174907
Nov 13, 202429.400030.000029.010029.600028.81743,421
Nov 12, 202429.400029.820029.110029.410028.6324357
Nov 11, 202429.820029.820028.930029.400028.6226638
Nov 8, 202429.770029.830028.910029.730028.94392,139
Nov 7, 202429.390029.830029.390029.770028.98291,987
Nov 6, 202429.110029.830029.100029.390028.6129346
Nov 5, 202429.090029.870029.090029.570028.7882585
Nov 4, 202429.800029.890029.050029.050028.2819626
Nov 1, 202429.920029.920028.840029.890029.09971,413
Oct 31, 202429.900029.900028.840029.730028.94391,381
Oct 30, 202429.900029.900028.840029.770028.9829625
Oct 29, 202429.590029.920028.510029.920029.12894,120
Oct 28, 202428.820029.100028.500029.090028.32081,636
Oct 25, 202428.890028.890028.050028.800028.03852,447
Oct 24, 202429.080029.080028.500028.750027.9898683
Oct 23, 202429.290029.290028.780029.080028.31112,360
Oct 22, 202428.930029.470028.610028.990028.22351,224
Oct 21, 202429.600029.600027.000029.500028.72004,530
Oct 18, 202429.600029.760029.100029.590028.80762,346
Oct 17, 202429.970029.970029.160029.590028.80763,419
Oct 16, 2024 0.3600 Dividend
Oct 16, 202430.230030.230029.450029.680028.89521,144
Oct 15, 202430.490030.720030.360030.590029.43071,724
Oct 14, 202430.600030.600029.600030.150029.00741,008
Oct 11, 202429.930030.080028.550029.530028.41094,437
Oct 10, 202430.000030.230029.600029.650028.52635,591
Oct 9, 202430.820030.820030.010030.090028.94961,854
Oct 8, 202431.010031.290030.490030.820029.65201,596
Oct 7, 202432.200032.200031.000031.100029.92144,383
Oct 4, 202432.100032.220031.510032.200030.97979,509
Oct 3, 202431.960032.250031.410032.040030.82573,248
Oct 2, 202431.980032.970031.280032.420031.19133,219
Oct 1, 202432.200032.200031.050031.980030.76802,065
Sep 30, 202432.330032.330031.700032.230031.00851,817
Sep 27, 202432.500032.660031.300032.400031.17214,528
Sep 26, 202432.500032.900032.500032.500031.26837,686
Sep 25, 202431.970032.980031.970032.730031.48963,421
Sep 24, 202432.350032.510031.500032.500031.26834,274
Sep 23, 202432.200032.490032.200032.200030.97975,098
Sep 20, 202432.400032.640031.060032.200030.97977,711
Sep 19, 202433.500033.500032.020032.440031.21065,226
Sep 18, 202433.540033.600033.000033.500032.23048,004
Sep 17, 202433.800033.800031.540033.690032.413233,559
Sep 16, 2024 0.3600 Dividend
Sep 16, 202434.680034.690030.020033.840032.557575,534
Sep 13, 202434.810034.830034.600034.810033.1444124,415
Sep 12, 202433.960034.490033.020034.400032.75402,202
Sep 11, 202433.350034.000033.020033.780032.16372,312
Sep 10, 202433.870033.870033.300033.300031.70672,409
Sep 9, 202433.850034.000033.590033.870032.24941,660
Sep 6, 202434.010034.010033.560033.630032.02091,866
Sep 5, 202434.400034.460033.630034.010032.38272,717
Sep 4, 202433.510034.530033.500034.460032.81121,391
Sep 3, 202434.290034.320033.640034.130032.49691,117
Sep 2, 202434.070034.780033.720034.000032.37321,788
Aug 30, 202434.810034.810033.540034.000032.373211,101
Aug 29, 202434.810034.810034.160034.810033.144433,272
Aug 28, 202434.890034.930033.950034.810033.144430,203
Aug 27, 202433.330034.000033.330034.000032.37324,390
Aug 26, 202433.500033.910032.460033.900032.278015,291
Aug 23, 202434.070034.150033.560033.900032.27805,249
Aug 22, 202434.490034.870033.560033.940032.31606,327
Aug 21, 202433.600036.000033.520034.100032.468412,574
Aug 20, 202432.250033.880032.020032.900031.32582,073
Aug 19, 202432.310032.990032.310032.380030.83071,741
Aug 16, 2024 0.3600 Dividend
Aug 16, 202433.000033.880032.380032.550030.992552,257
Aug 15, 202432.690033.480032.020032.730030.82122,093
Aug 14, 202433.270033.850032.150033.300031.3579878
Aug 13, 202432.310033.000032.250032.940031.0189512
Aug 12, 202432.980033.270031.800033.270031.32971,434
Aug 9, 202432.820033.000031.550032.980031.05662,289
Aug 8, 202432.260032.800031.690032.800030.887126,214
Aug 7, 202432.390032.400031.710031.720029.8701101
Aug 6, 202431.450032.710031.450032.200030.3221540
Aug 5, 202432.000032.810031.150031.500029.662946,127
Aug 2, 202431.100032.470031.100032.190030.312713,527
Aug 1, 202431.790032.830031.000032.100030.22791,484
Jul 31, 202431.620032.940031.000031.260029.4369452
Jul 30, 202432.170032.690030.900031.300029.47462,256
Jul 29, 202432.980032.980031.850031.850029.99251,533
Jul 26, 202432.970033.000032.610032.980031.05661,636
Jul 25, 202432.300033.270032.300032.650030.74581,722
Jul 24, 202432.070032.320032.000032.260030.37861,433
Jul 23, 202432.010032.470032.010032.470030.5763718
Jul 22, 202432.460032.460031.720032.000030.1337609
Jul 19, 202432.000032.390031.750032.390030.5010420
Jul 18, 202431.810032.410031.800032.040030.1714149
Jul 17, 202431.890032.090031.710031.750029.89831,847
Jul 16, 2024 0.2900 Dividend
Jul 16, 202431.980032.000031.600031.680029.83244,819
Jul 15, 202432.070032.100031.330031.980029.84185,021
Jul 12, 202431.630032.970031.630032.410030.24311,965
Jul 11, 202431.780033.000031.710031.710029.58993,347
Jul 10, 202431.520033.500031.520031.710029.58991,994
Jul 9, 202431.870032.010031.230031.510029.40321,137
Jul 8, 202431.100031.850031.100031.800029.67381,348
Jul 5, 202431.770031.940031.050031.100029.02072,101
Jul 4, 202431.250031.940031.020031.760029.6365979
Jul 3, 202431.350031.500031.000031.250029.1606666
Jul 2, 202431.070031.430031.000031.000028.92731,440
Jul 1, 202431.000031.700030.900031.000028.92731,494
Jun 28, 202431.000031.010030.800030.800028.7407405
Jun 27, 202430.600030.990030.600030.980028.908751,610
Jun 26, 202431.490031.490030.290030.600028.5541129
Jun 25, 202430.840031.480030.300030.980028.9087788
Jun 24, 202430.210031.640029.240030.840028.77801,239
Jun 21, 202430.900030.990029.750030.160028.14356,496
Jun 20, 202431.790031.810030.350031.340029.24461,274
Jun 19, 202431.990032.000030.450031.790029.66454,005
Jun 18, 202432.390032.390031.200031.970029.8325465
Jun 17, 2024 0.2900 Dividend
Jun 17, 202431.600033.950031.010031.970029.83253,104
Jun 14, 202431.310034.700031.300031.700029.30994,764
Jun 13, 202430.650032.990030.400031.150028.80146,886
Jun 12, 202429.180031.120029.030030.650028.339112,908
Jun 11, 202429.440029.440028.150029.180026.97992,342
Jun 10, 202429.850029.850028.010029.620027.38688,074
Jun 7, 202429.950029.950029.480029.500027.27581,868
Jun 6, 202429.950029.970029.190029.970027.71041,527
Jun 5, 202428.710029.980028.710029.950027.691915,245
Jun 4, 202428.300029.220028.000028.540026.38823,281
Jun 3, 202428.290028.790028.010028.260026.12931,417
May 31, 202428.070028.800028.070028.700026.5361647
May 29, 202428.980029.000028.110028.640026.4806417
May 28, 202428.410028.860028.350028.860026.6841675
May 27, 202429.990029.990028.020028.960026.77652,400
May 24, 202428.000029.500028.000029.500027.27584,999
May 23, 202428.200028.210027.980028.000025.88892,046
May 22, 202428.540028.550028.100028.300026.16631,920
May 21, 202428.400028.590028.100028.590026.43441,683
May 20, 202428.130028.780028.130028.750026.58231,481
May 17, 202428.060028.800028.010028.410026.26801,090
May 16, 202428.280028.540027.600028.080025.96292,784
May 15, 202428.990029.340028.500028.560026.40672,148
May 14, 202429.610029.610028.570028.990026.80432,172
May 13, 202428.990029.660028.980029.600027.36835,504
May 10, 202429.150029.390028.550029.330027.1186831
May 9, 202429.200029.900028.550029.150026.95227,630
May 8, 202429.630029.690029.010029.400027.183312,786
May 7, 202429.610029.680029.020029.020026.83208,653
May 6, 202429.050029.680029.010029.610027.37753,187
May 3, 202429.700029.700029.000029.000026.81351,633
May 2, 202429.340029.700029.020029.690027.45152,906
Apr 30, 202428.960029.960028.520029.940027.68268,976
Apr 29, 202428.020029.010028.000028.510026.36049,665
Apr 26, 202427.560028.350027.490027.500025.42665,783
Apr 25, 202428.460028.460027.940027.970025.86122,215
Apr 24, 202427.480028.890027.140027.960025.85192,504
Apr 23, 202427.560027.570027.250027.480025.4081509
Apr 22, 202427.740027.840027.560027.560025.48212,103
Apr 19, 202427.560027.800027.560027.680025.59301,498
Apr 18, 202427.720027.720026.810027.500025.42662,844
Apr 17, 202426.600027.660026.600027.660025.57454,414
Apr 16, 202427.370027.890025.910027.210025.15856,828