Cotação atual, histórico e gráfico do papel: SNAG11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações SNAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	-0,11%	-0,01	9,20	9,21	9,17	9,25	1M	2.723
21/01/2025	-0,22%	-0,02	9,21	9,23	9,17	9,26	1M	3.070
20/01/2025	-0,32%	-0,03	9,23	9,27	9,20	9,33	1M	2.409
17/01/2025	-0,86%	-0,08	9,26	9,39	9,16	9,39	1M	2.487
16/01/2025	-1,79%	-0,17	9,34	9,39	9,24	9,40	1M	2.186
15/01/2025	1,82%	0,17	9,51	9,41	9,39	9,55	1M	3.405
14/01/2025	0,86%	0,08	9,34	9,22	9,22	9,41	1M	2.385

13/01/2025	0,43%	0,04	9,26	9,30	9,23	9,37	1M	2.337
10/01/2025	0,00%	0,00	9,22	9,32	9,22	9,37	894K	1.948
09/01/2025	1,99%	0,18	9,22	9,14	9,14	9,42	817K	2.321
08/01/2025	-5,14%	-0,49	9,04	9,53	9,01	9,60	2M	3.807
07/01/2025	0,32%	0,03	9,53	9,50	9,46	9,53	674K	1.914
06/01/2025	1,17%	0,11	9,50	9,39	9,30	9,54	1M	2.587
03/01/2025	1,40%	0,13	9,39	9,26	9,26	9,40	835K	2.355
02/01/2025	2,77%	0,25	9,26	9,01	9,01	9,37	2M	3.082
30/12/2024	1,01%	0,09	9,01	8,98	8,94	9,07	1M	5.311
27/12/2024	1,71%	0,15	8,92	8,80	8,70	8,98	1M	5.701
26/12/2024	0,34%	0,03	8,77	8,74	8,61	9,11	2M	6.177
23/12/2024	1,51%	0,13	8,74	8,70	8,61	8,98	2M	6.227
20/12/2024	0,00%	0,00	8,61	8,60	8,40	8,76	2M	5.568
19/12/2024	-2,27%	-0,20	8,61	8,81	8,33	8,99	2M	5.165
18/12/2024	-1,67%	-0,15	8,81	8,99	8,79	9,11	2M	4.843
17/12/2024	-2,18%	-0,20	8,96	9,16	8,92	9,30	2M	3.875
16/12/2024	-5,27%	-0,51	9,16	9,59	9,15	9,66	3M	5.021
13/12/2024	2,76%	0,26	9,67	9,45	9,45	9,70	2M	3.614
12/12/2024	0,53%	0,05	9,41	9,36	9,31	9,47	1M	2.787
11/12/2024	0,97%	0,09	9,36	9,27	9,27	9,38	1M	2.166
10/12/2024	-0,64%	-0,06	9,27	9,29	9,25	9,38	2M	3.897
09/12/2024	-1,48%	-0,14	9,33	9,46	9,28	9,50	2M	4.724
06/12/2024	1,50%	0,14	9,47	9,33	9,28	9,51	1M	2.937
05/12/2024	-0,96%	-0,09	9,33	9,42	9,30	9,54	1M	2.632
04/12/2024	-0,84%	-0,08	9,42	9,50	9,35	9,59	2M	3.934
03/12/2024	-0,73%	-0,07	9,50	9,60	9,50	9,65	927K	2.109
02/12/2024	-0,21%	-0,02	9,57	9,60	9,42	9,65	1M	3.115
29/11/2024	-0,10%	-0,01	9,59	9,60	9,44	9,60	2M	4.167
28/11/2024	-1,44%	-0,14	9,60	9,74	9,58	9,84	1M	2.174
27/11/2024	0,21%	0,02	9,74	9,74	9,72	9,85	1M	2.377
26/11/2024	1,36%	0,13	9,72	9,69	9,58	9,83	2M	3.738
25/11/2024	0,52%	0,05	9,59	9,55	9,54	9,77	2M	4.986
22/11/2024	1,71%	0,16	9,54	9,36	9,36	9,59	1M	2.020
21/11/2024	-0,85%	-0,08	9,38	9,46	9,35	9,54	2M	4.440
19/11/2024	-0,32%	-0,03	9,46	9,49	9,43	9,56	1M	2.414
18/11/2024	-3,16%	-0,31	9,49	9,71	9,48	9,75	2M	3.860
14/11/2024	0,31%	0,03	9,80	9,78	9,76	9,80	2M	2.958
13/11/2024	0,72%	0,07	9,77	9,71	9,71	9,80	1M	2.879
12/11/2024	-0,41%	-0,04	9,70	9,73	9,70	9,80	1M	2.346
11/11/2024	-0,10%	-0,01	9,74	9,75	9,73	9,85	2M	2.613
08/11/2024	0,52%	0,05	9,75	9,74	9,60	9,83	1M	3.631
07/11/2024	1,57%	0,15	9,70	9,55	9,53	9,74	1M	2.704
06/11/2024	0,53%	0,05	9,55	9,50	9,50	9,56	901K	1.925
05/11/2024	0,00%	0,00	9,50	9,54	9,41	9,59	854K	2.180
04/11/2024	-0,42%	-0,04	9,50	9,64	9,48	9,64	2M	2.808
01/11/2024	-0,31%	-0,03	9,54	9,58	9,43	9,66	1M	2.783
31/10/2024	1,06%	0,10	9,57	9,53	9,41	9,57	1M	2.171
30/10/2024	0,11%	0,01	9,47	9,42	9,40	9,59	1M	4.559
29/10/2024	2,05%	0,19	9,46	9,27	9,26	9,50	2M	3.158
28/10/2024	-0,96%	-0,09	9,27	9,40	9,18	9,41	4M	5.421
25/10/2024	-2,19%	-0,21	9,36	9,48	9,36	9,57	3M	6.766
24/10/2024	-1,14%	-0,11	9,57	9,69	9,50	9,74	2M	2.374
23/10/2024	-1,33%	-0,13	9,68	9,84	9,68	9,84	1M	4.686
22/10/2024	-0,51%	-0,05	9,81	9,86	9,70	9,88	1M	3.637
21/10/2024	0,10%	0,01	9,86	9,85	9,83	9,90	952K	2.408
18/10/2024	-0,40%	-0,04	9,85	9,89	9,80	9,90	1M	2.645
17/10/2024	-0,20%	-0,02	9,89	9,92	9,88	9,92	1M	10.551
16/10/2024	-0,80%	-0,08	9,91	9,96	9,83	9,96	1M	2.537
15/10/2024	-0,60%	-0,06	9,99	10,06	9,99	10,07	2M	7.108
14/10/2024	0,90%	0,09	10,05	9,98	9,94	10,05	2M	3.202
11/10/2024	0,20%	0,02	9,96	9,95	9,92	10,00	1M	2.226
10/10/2024	-0,10%	-0,01	9,94	9,95	9,90	9,98	1M	2.223
09/10/2024	-0,40%	-0,04	9,95	9,99	9,76	10,00	2M	8.731
08/10/2024	0,10%	0,01	9,99	9,99	9,95	10,00	2M	25.621
07/10/2024	0,30%	0,03	9,98	9,97	9,95	10,01	1M	7.520
04/10/2024	0,10%	0,01	9,95	9,94	9,90	10,01	2M	11.372
03/10/2024	-0,50%	-0,05	9,94	9,99	9,92	10,00	1M	24.708
02/10/2024	0,30%	0,03	9,99	9,97	9,75	10,00	3M	16.845
01/10/2024	-0,40%	-0,04	9,96	10,00	9,96	10,03	2M	7.535
30/09/2024	0,00%	0,00	10,00	10,01	9,98	10,04	2M	5.594
27/09/2024	-0,50%	-0,05	10,00	10,05	9,98	10,07	2M	12.814
26/09/2024	0,10%	0,01	10,05	10,06	10,01	10,06	1M	2.968
25/09/2024	-0,20%	-0,02	10,04	10,06	10,03	10,13	1M	4.849
24/09/2024	0,00%	0,00	10,06	10,08	10,05	10,09	1M	3.311
23/09/2024	-0,20%	-0,02	10,06	10,08	10,05	10,09	2M	2.640
20/09/2024	-0,98%	-0,10	10,08	10,16	10,06	10,18	2M	5.401
19/09/2024	0,20%	0,02	10,18	10,17	10,15	10,19	1M	1.503
18/09/2024	0,20%	0,02	10,16	10,14	10,14	10,18	1M	2.288
17/09/2024	0,40%	0,04	10,14	10,10	10,09	10,14	1M	1.942
16/09/2024	-0,69%	-0,07	10,10	10,11	10,08	10,12	2M	2.712
13/09/2024	0,30%	0,03	10,17	10,16	10,12	10,22	4M	17.973
12/09/2024	-0,69%	-0,07	10,14	10,22	10,10	10,22	3M	23.413
11/09/2024	0,79%	0,08	10,21	10,17	10,15	10,22	1M	1.692
10/09/2024	-0,78%	-0,08	10,13	10,22	10,09	10,22	3M	23.014
09/09/2024	0,89%	0,09	10,21	10,16	10,15	10,22	2M	2.606
06/09/2024	-0,88%	-0,09	10,12	10,25	10,10	10,26	3M	75.058
05/09/2024	0,00%	0,00	10,21	10,26	10,17	10,28	1M	3.197
04/09/2024	-0,68%	-0,07	10,21	10,28	10,17	10,30	2M	2.447
03/09/2024	-0,10%	-0,01	10,28	10,30	10,20	10,30	2M	2.357
02/09/2024	-0,10%	-0,01	10,29	10,29	10,24	10,30	2M	2.907
30/08/2024	0,39%	0,04	10,30	10,26	10,25	10,30	1M	3.097
29/08/2024	0,49%	0,05	10,26	10,24	10,22	10,26	869K	1.948
28/08/2024	-0,39%	-0,04	10,21	10,27	10,19	10,27	975K	1.815
27/08/2024	0,00%	0,00	10,25	10,25	10,22	10,28	1M	1.856
26/08/2024	0,29%	0,03	10,25	10,22	10,18	10,25	988K	2.503
23/08/2024	0,20%	0,02	10,22	10,20	10,19	10,22	1M	2.694
22/08/2024	0,59%	0,06	10,20	10,15	10,15	10,20	790K	1.462
21/08/2024	-0,39%	-0,04	10,14	10,16	10,11	10,21	2M	3.329
20/08/2024	0,00%	0,00	10,18	10,19	10,16	10,19	2M	2.202
19/08/2024	0,20%	0,02	10,18	10,17	10,12	10,18	2M	2.532
16/08/2024	-1,07%	-0,11	10,16	10,17	10,10	10,17	2M	2.313
15/08/2024	0,69%	0,07	10,27	10,22	10,19	10,30	3M	3.914
14/08/2024	-0,10%	-0,01	10,20	10,21	10,18	10,21	1M	8.488
13/08/2024	0,49%	0,05	10,21	10,16	10,16	10,21	1M	2.622
12/08/2024	0,20%	0,02	10,16	10,17	10,11	10,17	2M	3.628
09/08/2024	0,00%	0,00	10,14	10,14	10,13	10,17	990K	2.216
08/08/2024	-0,10%	-0,01	10,14	10,15	10,13	10,17	1M	1.928
07/08/2024	0,40%	0,04	10,15	10,11	10,11	10,16	1M	3.096
06/08/2024	0,30%	0,03	10,11	10,09	10,07	10,11	1M	9.614
05/08/2024	0,20%	0,02	10,08	10,06	10,04	10,09	1M	3.095
02/08/2024	0,10%	0,01	10,06	10,04	10,02	10,09	1M	2.146
01/08/2024	-0,79%	-0,08	10,05	10,12	9,89	10,13	15M	69.315
31/07/2024	0,90%	0,09	10,13	10,15	10,03	10,16	1M	3.049
30/07/2024	-0,59%	-0,06	10,04	10,13	10,03	10,17	2M	2.266
29/07/2024	0,10%	0,01	10,10	10,09	10,07	10,12	1M	2.425
26/07/2024	0,20%	0,02	10,09	10,06	10,05	10,10	1M	2.252
25/07/2024	0,30%	0,03	10,07	10,05	10,02	10,07	2M	5.757
24/07/2024	0,20%	0,02	10,04	10,01	10,00	10,05	1M	1.721
23/07/2024	0,00%	0,00	10,02	10,01	10,00	10,02	1M	2.190
22/07/2024	0,20%	0,02	10,02	10,00	9,99	10,02	2M	2.933
19/07/2024	0,00%	0,00	10,00	10,01	9,99	10,01	2M	2.029
18/07/2024	-0,10%	-0,01	10,00	10,01	9,99	10,01	2M	2.341
17/07/2024	0,10%	0,01	10,01	10,00	9,99	10,01	2M	3.056
16/07/2024	-0,89%	-0,09	10,00	10,02	9,98	10,02	3M	4.065
15/07/2024	0,30%	0,03	10,09	10,06	10,06	10,12	3M	3.545
12/07/2024	0,30%	0,03	10,06	10,03	10,00	10,06	5M	5.704
11/07/2024	-	-	10,03	10,03	10,00	10,03	3M	2.640

Date,Open,High,Low,Close,Volume
22-Jan-25,9.21,9.25,9.17,9.20,1155632
21-Jan-25,9.23,9.26,9.17,9.21,1285144
20-Jan-25,9.27,9.33,9.20,9.23,1249392
17-Jan-25,9.39,9.39,9.16,9.26,1388572
16-Jan-25,9.39,9.40,9.24,9.34,1254775
15-Jan-25,9.41,9.55,9.39,9.51,1337664
14-Jan-25,9.22,9.41,9.22,9.34,1007669
13-Jan-25,9.30,9.37,9.23,9.26,1202360
10-Jan-25,9.32,9.37,9.22,9.22,894211
09-Jan-25,9.14,9.42,9.14,9.22,816743
08-Jan-25,9.53,9.60,9.01,9.04,2421775
07-Jan-25,9.50,9.53,9.46,9.53,673713
06-Jan-25,9.39,9.54,9.30,9.50,1085923
03-Jan-25,9.26,9.40,9.26,9.39,834750
02-Jan-25,9.01,9.37,9.01,9.26,1501882
30-Dec-24,8.98,9.07,8.94,9.01,1341287
27-Dec-24,8.80,8.98,8.70,8.92,1465516
26-Dec-24,8.74,9.11,8.61,8.77,1719007
23-Dec-24,8.70,8.98,8.61,8.74,2308144
20-Dec-24,8.60,8.76,8.40,8.61,1848684
19-Dec-24,8.81,8.99,8.33,8.61,2270474
18-Dec-24,8.99,9.11,8.79,8.81,1534880
17-Dec-24,9.16,9.30,8.92,8.96,1672095
16-Dec-24,9.59,9.66,9.15,9.16,2510193
13-Dec-24,9.45,9.70,9.45,9.67,1971367
12-Dec-24,9.36,9.47,9.31,9.41,1075109
11-Dec-24,9.27,9.38,9.27,9.36,1065731
10-Dec-24,9.29,9.38,9.25,9.27,1588486
09-Dec-24,9.46,9.50,9.28,9.33,1581987
06-Dec-24,9.33,9.51,9.28,9.47,1208334
05-Dec-24,9.42,9.54,9.30,9.33,1267583
04-Dec-24,9.50,9.59,9.35,9.42,1633015
03-Dec-24,9.60,9.65,9.50,9.50,926752
02-Dec-24,9.60,9.65,9.42,9.57,1316089
29-Nov-24,9.60,9.60,9.44,9.59,1639932
28-Nov-24,9.74,9.84,9.58,9.60,1137721
27-Nov-24,9.74,9.85,9.72,9.74,1060990
26-Nov-24,9.69,9.83,9.58,9.72,1751285
25-Nov-24,9.55,9.77,9.54,9.59,1869947
22-Nov-24,9.36,9.59,9.36,9.54,1070884
21-Nov-24,9.46,9.54,9.35,9.38,1849496
19-Nov-24,9.49,9.56,9.43,9.46,1305125
18-Nov-24,9.71,9.75,9.48,9.49,1955870
14-Nov-24,9.78,9.80,9.76,9.80,1656216
13-Nov-24,9.71,9.80,9.71,9.77,1183952
12-Nov-24,9.73,9.80,9.70,9.70,1209451
11-Nov-24,9.75,9.85,9.73,9.74,1876915
08-Nov-24,9.74,9.83,9.60,9.75,1343873
07-Nov-24,9.55,9.74,9.53,9.70,1189117
06-Nov-24,9.50,9.56,9.50,9.55,901290
05-Nov-24,9.54,9.59,9.41,9.50,854424
04-Nov-24,9.64,9.64,9.48,9.50,1528054
01-Nov-24,9.58,9.66,9.43,9.54,1380137
31-Oct-24,9.53,9.57,9.41,9.57,1158473
30-Oct-24,9.42,9.59,9.40,9.47,1305601
29-Oct-24,9.27,9.50,9.26,9.46,1749445
28-Oct-24,9.40,9.41,9.18,9.27,3573342
25-Oct-24,9.48,9.57,9.36,9.36,2724018
24-Oct-24,9.69,9.74,9.50,9.57,1802482
23-Oct-24,9.84,9.84,9.68,9.68,1159865
22-Oct-24,9.86,9.88,9.70,9.81,1379291
21-Oct-24,9.85,9.90,9.83,9.86,952179
18-Oct-24,9.89,9.90,9.80,9.85,1218393
17-Oct-24,9.92,9.92,9.88,9.89,1097607
16-Oct-24,9.96,9.96,9.83,9.91,1223728
15-Oct-24,10.06,10.07,9.99,9.99,2176512
14-Oct-24,9.98,10.05,9.94,10.05,1578771
11-Oct-24,9.95,10.00,9.92,9.96,1312672
10-Oct-24,9.95,9.98,9.90,9.94,1317406
09-Oct-24,9.99,10.00,9.76,9.95,2294742
08-Oct-24,9.99,10.00,9.95,9.99,1535248
07-Oct-24,9.97,10.01,9.95,9.98,1371333
04-Oct-24,9.94,10.01,9.90,9.95,1520796
03-Oct-24,9.99,10.00,9.92,9.94,1235855
02-Oct-24,9.97,10.00,9.75,9.99,2698714
01-Oct-24,10.00,10.03,9.96,9.96,1555235
30-Sep-24,10.01,10.04,9.98,10.00,1562268
27-Sep-24,10.05,10.07,9.98,10.00,2290600
26-Sep-24,10.06,10.06,10.01,10.05,1330657
25-Sep-24,10.06,10.13,10.03,10.04,1496781
24-Sep-24,10.08,10.09,10.05,10.06,1093815
23-Sep-24,10.08,10.09,10.05,10.06,1653800
20-Sep-24,10.16,10.18,10.06,10.08,1585910
19-Sep-24,10.17,10.19,10.15,10.18,1069108
18-Sep-24,10.14,10.18,10.14,10.16,1243827
17-Sep-24,10.10,10.14,10.09,10.14,1225908
16-Sep-24,10.11,10.12,10.08,10.10,1546415
13-Sep-24,10.16,10.22,10.12,10.17,4488775
12-Sep-24,10.22,10.22,10.10,10.14,3147993
11-Sep-24,10.17,10.22,10.15,10.21,1029859
10-Sep-24,10.22,10.22,10.09,10.13,3103287
09-Sep-24,10.16,10.22,10.15,10.21,1930488
06-Sep-24,10.25,10.26,10.10,10.12,2744717
05-Sep-24,10.26,10.28,10.17,10.21,1480957
04-Sep-24,10.28,10.30,10.17,10.21,2070162
03-Sep-24,10.30,10.30,10.20,10.28,1907108
02-Sep-24,10.29,10.30,10.24,10.29,2233174
30-Aug-24,10.26,10.30,10.25,10.30,1460676
29-Aug-24,10.24,10.26,10.22,10.26,869084
28-Aug-24,10.27,10.27,10.19,10.21,974795
27-Aug-24,10.25,10.28,10.22,10.25,1167571
26-Aug-24,10.22,10.25,10.18,10.25,988488
23-Aug-24,10.20,10.22,10.19,10.22,1028885
22-Aug-24,10.15,10.20,10.15,10.20,789733
21-Aug-24,10.16,10.21,10.11,10.14,1562978
20-Aug-24,10.19,10.19,10.16,10.18,1546731
19-Aug-24,10.17,10.18,10.12,10.18,1658477
16-Aug-24,10.17,10.17,10.10,10.16,2079198
15-Aug-24,10.22,10.30,10.19,10.27,2528425
14-Aug-24,10.21,10.21,10.18,10.20,1466257
13-Aug-24,10.16,10.21,10.16,10.21,1327962
12-Aug-24,10.17,10.17,10.11,10.16,1699437
09-Aug-24,10.14,10.17,10.13,10.14,989874
08-Aug-24,10.15,10.17,10.13,10.14,1025276
07-Aug-24,10.11,10.16,10.11,10.15,1256937
06-Aug-24,10.09,10.11,10.07,10.11,1001800
05-Aug-24,10.06,10.09,10.04,10.08,1426229
02-Aug-24,10.04,10.09,10.02,10.06,1268019
01-Aug-24,10.12,10.13,9.89,10.05,15070510
31-Jul-24,10.15,10.16,10.03,10.13,1053350
30-Jul-24,10.13,10.17,10.03,10.04,1744190
29-Jul-24,10.09,10.12,10.07,10.10,1174796
26-Jul-24,10.06,10.10,10.05,10.09,1194503
25-Jul-24,10.05,10.07,10.02,10.07,1591344
24-Jul-24,10.01,10.05,10.00,10.04,1209991
23-Jul-24,10.01,10.02,10.00,10.02,1373568
22-Jul-24,10.00,10.02,9.99,10.02,2154957
19-Jul-24,10.01,10.01,9.99,10.00,1519868
18-Jul-24,10.01,10.01,9.99,10.00,1564504
17-Jul-24,10.00,10.01,9.99,10.01,1712252
16-Jul-24,10.02,10.02,9.98,10.00,2714121
15-Jul-24,10.06,10.12,10.06,10.09,2528777
12-Jul-24,10.03,10.06,10.00,10.06,4981284
11-Jul-24,10.03,10.03,10.00,10.03,3369966

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SNAG11