Mogno Logistica Fundo De Investimento Imobiliario (BVMF:SNLG11)
Brazil · Delayed Price · Currency is BRL 1.240
+0.110 (9.73%)
At close: Feb 3, 2026
BVMF:SNLG11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.13 | 1.24 | 1.12 | 1.24 | 1.24 | 9.73% | 72,281 |
| Feb 2, 2026 | 1.23 | 1.25 | 1.08 | 1.13 | 1.13 | -8.87% | 37,485 |
| Jan 30, 2026 | 1.26 | 1.29 | 1.24 | 1.24 | 1.24 | -1.59% | 86,171 |
| Jan 29, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 26,482 |
| Jan 28, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 26,196 |
| Jan 27, 2026 | 1.27 | 1.30 | 1.24 | 1.26 | 1.26 | -0.79% | 28,416 |
| Jan 26, 2026 | 1.19 | 1.30 | 1.18 | 1.27 | 1.27 | 3.25% | 66,383 |
| Jan 23, 2026 | 1.23 | 1.26 | 1.12 | 1.23 | 1.23 | -1.60% | 42,915 |
| Jan 22, 2026 | 1.04 | 1.31 | 1.04 | 1.25 | 1.25 | 17.92% | 55,701 |
| Jan 21, 2026 | 1.00 | 1.10 | 0.91 | 1.06 | 1.06 | 6.00% | 56,523 |
| Jan 20, 2026 | 1.32 | 1.35 | 0.71 | 1.00 | 1.00 | -25.93% | 237,036 |
| Jan 19, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -5.59% | 72,220 |
| Jan 16, 2026 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 24,346 |
| Jan 15, 2026 | 1.49 | 1.49 | 1.35 | 1.44 | 1.44 | -3.36% | 80,571 |
| Jan 14, 2026 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 1.36% | 28,903 |
| Jan 13, 2026 | 1.47 | 1.51 | 1.46 | 1.47 | 1.47 | -0.68% | 14,158 |
| Jan 12, 2026 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | -2.63% | 36,463 |
| Jan 9, 2026 | 1.51 | 1.53 | 1.46 | 1.52 | 1.52 | - | 31,268 |
| Jan 8, 2026 | 1.50 | 1.53 | 1.42 | 1.52 | 1.52 | 2.70% | 42,537 |
| Jan 7, 2026 | 1.55 | 1.55 | 1.40 | 1.48 | 1.48 | -4.52% | 49,543 |
| Jan 6, 2026 | 1.56 | 1.57 | 1.42 | 1.55 | 1.55 | 0.65% | 53,750 |
| Jan 5, 2026 | 1.52 | 1.60 | 1.52 | 1.54 | 1.54 | -1.28% | 32,118 |
| Jan 2, 2026 | 1.60 | 1.69 | 1.51 | 1.56 | 1.56 | -1.27% | 54,618 |
| Dec 30, 2025 | 1.58 | 1.61 | 1.52 | 1.58 | 1.58 | 1.28% | 33,802 |
| Dec 29, 2025 | 1.51 | 1.64 | 1.46 | 1.56 | 1.56 | 4.70% | 62,820 |
| Dec 26, 2025 | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 26,150 |
| Dec 23, 2025 | 1.48 | 1.58 | 1.46 | 1.51 | 1.51 | 3.42% | 38,918 |
| Dec 22, 2025 | 1.51 | 1.52 | 1.44 | 1.46 | 1.46 | -2.01% | 19,054 |
| Dec 19, 2025 | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -1.32% | 19,710 |
| Dec 18, 2025 | 1.54 | 1.54 | 1.48 | 1.51 | 1.51 | -0.66% | 12,023 |
| Dec 17, 2025 | 1.52 | 1.54 | 1.47 | 1.52 | 1.52 | -0.65% | 27,363 |
| Dec 16, 2025 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 0.66% | 28,783 |
| Dec 15, 2025 | 1.55 | 1.61 | 1.42 | 1.52 | 1.52 | 2.70% | 42,598 |
| Dec 12, 2025 | 1.45 | 1.59 | 1.43 | 1.48 | 1.48 | 2.07% | 109,779 |
| Dec 11, 2025 | 1.46 | 1.49 | 1.42 | 1.45 | 1.45 | -2.68% | 14,242 |
| Dec 10, 2025 | 1.43 | 1.49 | 1.34 | 1.49 | 1.49 | 4.93% | 84,782 |
| Dec 9, 2025 | 1.42 | 1.45 | 1.31 | 1.42 | 1.42 | 1.43% | 44,112 |
| Dec 8, 2025 | 1.39 | 1.47 | 1.32 | 1.40 | 1.40 | -3.45% | 42,110 |
| Dec 5, 2025 | 1.44 | 1.47 | 1.20 | 1.45 | 1.45 | 2.11% | 125,229 |
| Dec 4, 2025 | 1.46 | 1.49 | 1.42 | 1.42 | 1.42 | -1.39% | 36,655 |
| Dec 3, 2025 | 1.53 | 1.60 | 1.44 | 1.44 | 1.44 | -4.00% | 66,306 |
| Dec 2, 2025 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 57,569 |
| Dec 1, 2025 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -0.65% | 26,949 |
| Nov 28, 2025 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | -1.29% | 49,176 |
| Nov 27, 2025 | 1.60 | 1.65 | 1.47 | 1.55 | 1.55 | -1.27% | 57,453 |
| Nov 26, 2025 | 1.49 | 1.80 | 1.47 | 1.57 | 1.57 | 3.97% | 102,773 |
| Nov 25, 2025 | 1.45 | 1.58 | 1.45 | 1.51 | 1.51 | 4.86% | 54,965 |
| Nov 24, 2025 | 1.42 | 1.58 | 1.37 | 1.44 | 1.44 | 1.41% | 75,370 |
| Nov 21, 2025 | 1.41 | 1.42 | 1.36 | 1.42 | 1.42 | 0.71% | 52,455 |
| Nov 19, 2025 | 1.39 | 1.43 | 1.28 | 1.41 | 1.41 | 1.44% | 57,168 |