Cotação atual, histórico e gráfico do papel: SNCI11

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 SNCI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	1,72%	1,41	83,59	82,18	82,11	84,26	1M	1.536
25/08/2025	-0,04%	-0,03	82,18	82,20	82,10	82,60	539K	1.017
22/08/2025	-0,35%	-0,29	82,21	82,20	81,69	82,78	689K	848
21/08/2025	0,32%	0,26	82,50	82,02	82,02	82,80	338K	675
20/08/2025	-1,74%	-1,46	82,24	83,70	82,00	83,70	823K	1.710
19/08/2025	-0,95%	-0,80	83,70	84,52	82,65	84,60	750K	996
18/08/2025	-2,87%	-2,50	84,50	86,70	84,28	86,70	1M	1.524

15/08/2025	0,99%	0,85	87,00	86,91	86,28	87,38	773K	1.054
14/08/2025	-0,29%	-0,25	86,15	86,48	85,70	87,13	311K	661
13/08/2025	0,44%	0,38	86,40	86,22	85,89	87,19	235K	579
12/08/2025	0,07%	0,06	86,02	86,51	86,00	87,19	698K	708
11/08/2025	-0,28%	-0,24	85,96	86,20	85,04	86,28	395K	679
08/08/2025	0,01%	0,01	86,20	86,22	85,62	87,13	446K	539
07/08/2025	-1,16%	-1,01	86,19	86,39	85,52	86,39	340K	728
06/08/2025	1,83%	1,57	87,20	86,20	85,01	87,44	752K	1.237
05/08/2025	-0,34%	-0,29	85,63	85,92	85,10	85,93	299K	804
04/08/2025	-1,34%	-1,17	85,92	86,01	85,61	86,98	563K	776
01/08/2025	1,04%	0,90	87,09	87,00	85,00	87,52	540K	931
31/07/2025	1,40%	1,19	86,19	85,49	85,01	87,00	453K	762
30/07/2025	0,06%	0,05	85,00	85,79	84,65	85,79	318K	575
29/07/2025	-0,18%	-0,15	84,95	85,95	84,68	85,95	316K	679
28/07/2025	-1,38%	-1,19	85,10	86,29	85,10	87,00	537K	842
25/07/2025	1,63%	1,38	86,29	85,00	84,60	86,29	501K	1.182
24/07/2025	-1,05%	-0,90	84,91	85,98	84,70	85,98	385K	704
23/07/2025	0,72%	0,61	85,81	85,20	84,84	85,89	305K	540
22/07/2025	-0,12%	-0,10	85,20	86,00	85,01	86,00	392K	692
21/07/2025	-2,07%	-1,80	85,30	87,00	85,30	87,00	466K	997
18/07/2025	0,44%	0,38	87,10	87,59	86,72	87,59	289K	516
17/07/2025	-0,39%	-0,34	86,72	87,15	86,69	87,88	480K	773
16/07/2025	-2,82%	-2,53	87,06	89,60	87,04	89,60	560K	826
15/07/2025	0,25%	0,22	89,59	90,12	89,38	90,12	408K	742
14/07/2025	0,33%	0,29	89,37	89,10	89,08	89,80	552K	720
11/07/2025	-0,46%	-0,41	89,08	89,03	89,03	89,98	461K	731
10/07/2025	0,36%	0,32	89,49	89,15	88,80	89,70	499K	644
09/07/2025	-0,48%	-0,43	89,17	89,59	89,17	89,59	396K	520
08/07/2025	-0,40%	-0,36	89,60	89,80	89,55	90,00	710K	596
07/07/2025	-0,72%	-0,65	89,96	90,51	89,33	90,51	667K	896
04/07/2025	1,05%	0,94	90,61	89,92	89,37	90,61	568K	732
03/07/2025	0,53%	0,47	89,67	89,50	88,62	89,92	735K	773
02/07/2025	-0,15%	-0,13	89,20	89,32	87,95	89,60	949K	1.383
01/07/2025	0,66%	0,59	89,33	88,62	88,37	89,33	427K	850
27/06/2025	1,14%	1,00	88,74	87,82	87,26	88,74	625K	916
26/06/2025	0,10%	0,09	87,74	88,17	87,70	88,32	430K	726
25/06/2025	-0,24%	-0,21	87,65	88,27	87,65	88,73	499K	1.077
24/06/2025	-0,55%	-0,49	87,86	88,30	87,79	88,49	542K	821
23/06/2025	0,34%	0,30	88,35	88,05	88,04	88,51	607K	892
20/06/2025	-0,52%	-0,46	88,05	88,51	88,02	88,63	285K	596
18/06/2025	-0,20%	-0,18	88,51	88,00	88,00	88,97	428K	593
17/06/2025	-1,15%	-1,03	88,69	89,84	88,01	89,85	569K	752
16/06/2025	-2,38%	-2,19	89,72	91,10	89,18	91,10	494K	664
13/06/2025	0,98%	0,89	91,91	91,14	90,99	91,99	423K	604
12/06/2025	-1,17%	-1,08	91,02	91,84	88,88	91,99	1M	917
11/06/2025	2,76%	2,47	92,10	90,49	89,50	92,10	531K	453
10/06/2025	-1,78%	-1,62	89,63	90,25	89,29	90,98	497K	615
09/06/2025	0,33%	0,30	91,25	91,86	90,11	91,99	760K	931
06/06/2025	-0,05%	-0,05	90,95	91,25	90,65	91,44	308K	440
05/06/2025	-0,01%	-0,01	91,00	91,01	90,97	91,64	248K	329
04/06/2025	-0,18%	-0,16	91,01	91,32	90,65	91,68	318K	450
03/06/2025	-0,36%	-0,33	91,17	91,50	90,39	91,63	452K	618
02/06/2025	0,30%	0,27	91,50	91,23	90,29	91,60	308K	520
30/05/2025	0,84%	0,76	91,23	90,94	89,97	91,40	431K	609
29/05/2025	0,51%	0,46	90,47	90,00	89,98	90,75	392K	499
28/05/2025	-0,48%	-0,43	90,01	90,89	90,00	90,93	307K	1.171
27/05/2025	-0,50%	-0,45	90,44	90,75	90,00	90,99	448K	621
26/05/2025	0,74%	0,67	90,89	90,80	90,12	90,99	438K	615
23/05/2025	0,46%	0,41	90,22	90,70	89,65	90,94	379K	702
22/05/2025	-0,10%	-0,09	89,81	89,88	89,34	90,84	344K	425
21/05/2025	-0,28%	-0,25	89,90	90,84	88,71	90,84	572K	1.397
20/05/2025	0,73%	0,65	90,15	90,43	89,53	90,72	488K	567
19/05/2025	-1,65%	-1,50	89,50	91,00	89,50	91,41	433K	633
16/05/2025	-1,89%	-1,75	91,00	91,75	90,79	92,97	334K	471
15/05/2025	0,38%	0,35	92,75	92,35	91,44	93,00	677K	642
14/05/2025	0,56%	0,51	92,40	91,90	91,09	92,40	230K	375
13/05/2025	1,10%	1,00	91,89	90,89	90,30	91,89	482K	456
12/05/2025	-1,50%	-1,38	90,89	92,27	90,79	92,27	565K	631
09/05/2025	0,49%	0,45	92,27	91,82	90,93	92,90	661K	618
08/05/2025	1,00%	0,91	91,82	90,91	90,89	91,95	230K	522
07/05/2025	1,89%	1,69	90,91	89,59	89,30	90,95	390K	569
06/05/2025	-0,87%	-0,78	89,22	90,92	89,21	91,01	447K	1.288
05/05/2025	-1,02%	-0,93	90,00	91,25	90,00	91,90	552K	638
02/05/2025	1,56%	1,40	90,93	89,50	89,18	91,50	676K	798
30/04/2025	0,65%	0,58	89,53	88,99	88,99	89,89	291K	495
29/04/2025	-1,19%	-1,07	88,95	90,10	88,71	91,99	945K	1.131
28/04/2025	0,03%	0,03	90,02	90,48	89,11	90,48	342K	583
25/04/2025	0,42%	0,38	89,99	89,67	88,31	90,79	405K	818
24/04/2025	0,32%	0,29	89,61	88,11	88,11	89,87	353K	510
23/04/2025	-0,76%	-0,68	89,32	89,99	89,31	90,20	309K	387
22/04/2025	0,00%	0,00	90,00	90,00	89,30	90,00	367K	683
17/04/2025	1,24%	1,10	90,00	88,90	88,89	90,00	245K	614
16/04/2025	-0,21%	-0,19	88,90	88,10	87,03	88,94	351K	606
15/04/2025	-0,24%	-0,21	89,09	89,30	88,22	89,91	462K	1.386
14/04/2025	2,03%	1,78	89,30	87,50	87,44	89,50	340K	583
11/04/2025	0,96%	0,83	87,52	87,48	86,90	88,69	351K	626
10/04/2025	-0,56%	-0,49	86,69	88,06	86,34	88,19	531K	645
09/04/2025	-1,69%	-1,50	87,18	88,78	86,10	89,05	580K	1.206
08/04/2025	0,75%	0,66	88,68	88,65	88,50	89,20	351K	402
07/04/2025	-2,10%	-1,89	88,02	89,91	88,00	90,20	564K	920
04/04/2025	-0,54%	-0,49	89,91	90,40	89,91	90,96	470K	603
03/04/2025	0,00%	0,00	90,40	90,40	90,35	90,99	484K	502
02/04/2025	0,07%	0,06	90,40	90,34	89,76	90,98	371K	477
01/04/2025	0,32%	0,29	90,34	89,86	89,75	90,95	372K	532
31/03/2025	0,00%	0,00	90,05	90,00	89,70	91,00	412K	630
28/03/2025	0,90%	0,80	90,05	89,20	88,97	90,08	379K	523
27/03/2025	-0,39%	-0,35	89,25	89,60	89,05	89,87	296K	518
26/03/2025	1,09%	0,97	89,60	88,63	88,62	90,00	383K	409
25/03/2025	0,26%	0,23	88,63	87,71	87,71	88,78	407K	739
24/03/2025	0,57%	0,50	88,40	87,88	87,52	88,40	349K	464
21/03/2025	1,26%	1,09	87,90	86,81	86,71	88,04	292K	510
20/03/2025	-1,06%	-0,93	86,81	87,20	86,64	87,20	486K	600
19/03/2025	1,02%	0,89	87,74	86,85	86,85	88,25	247K	415
18/03/2025	0,96%	0,83	86,85	87,73	86,18	87,73	203K	535
17/03/2025	-3,07%	-2,72	86,02	87,73	86,02	87,74	497K	690
14/03/2025	2,24%	1,94	88,74	87,97	87,01	88,75	468K	595
13/03/2025	-0,66%	-0,58	86,80	88,11	86,59	88,14	348K	588
12/03/2025	0,91%	0,79	87,38	86,59	86,36	87,42	192K	447
11/03/2025	0,41%	0,35	86,59	86,24	85,50	88,17	305K	525
10/03/2025	0,72%	0,62	86,24	85,35	85,03	86,55	407K	917
07/03/2025	1,33%	1,12	85,62	84,50	84,50	86,80	492K	730
06/03/2025	1,68%	1,40	84,50	83,11	83,11	85,56	464K	839
05/03/2025	-0,73%	-0,61	83,10	83,01	82,48	83,75	469K	805
28/02/2025	-0,99%	-0,84	83,71	85,00	83,53	85,39	405K	545
27/02/2025	1,81%	1,50	84,55	83,05	82,53	84,88	522K	741
26/02/2025	0,24%	0,20	83,05	82,85	82,32	84,27	501K	628
25/02/2025	0,42%	0,35	82,85	83,00	82,08	83,00	369K	843
24/02/2025	0,84%	0,69	82,50	81,51	81,51	82,82	337K	645
21/02/2025	0,89%	0,72	81,81	81,84	81,11	82,00	208K	371
20/02/2025	-0,89%	-0,73	81,09	81,82	81,09	81,82	256K	467
19/02/2025	-0,07%	-0,06	81,82	81,88	81,61	81,89	201K	376
18/02/2025	-0,12%	-0,10	81,88	81,49	81,12	83,27	381K	566
17/02/2025	-3,43%	-2,91	81,98	83,89	81,98	83,89	1M	1.047
14/02/2025	2,40%	1,99	84,89	82,90	82,90	84,89	467K	767
13/02/2025	-0,53%	-0,44	82,90	83,34	82,77	83,88	279K	679
12/02/2025	-0,39%	-0,33	83,34	83,67	83,03	84,99	352K	739
11/02/2025	-	-	83,67	84,00	83,67	84,84	188K	267

Date,Open,High,Low,Close,Volume
26-Aug-25,82.18,84.26,82.11,83.59,1034787
25-Aug-25,82.20,82.60,82.10,82.18,538909
22-Aug-25,82.20,82.78,81.69,82.21,689219
21-Aug-25,82.02,82.80,82.02,82.50,337784
20-Aug-25,83.70,83.70,82.00,82.24,822730
19-Aug-25,84.52,84.60,82.65,83.70,750125
18-Aug-25,86.70,86.70,84.28,84.50,1050310
15-Aug-25,86.91,87.38,86.28,87.00,772768
14-Aug-25,86.48,87.13,85.70,86.15,311243
13-Aug-25,86.22,87.19,85.89,86.40,234655
12-Aug-25,86.51,87.19,86.00,86.02,697810
11-Aug-25,86.20,86.28,85.04,85.96,394985
08-Aug-25,86.22,87.13,85.62,86.20,445803
07-Aug-25,86.39,86.39,85.52,86.19,340127
06-Aug-25,86.20,87.44,85.01,87.20,752189
05-Aug-25,85.92,85.93,85.10,85.63,298929
04-Aug-25,86.01,86.98,85.61,85.92,562923
01-Aug-25,87.00,87.52,85.00,87.09,540317
31-Jul-25,85.49,87.00,85.01,86.19,453303
30-Jul-25,85.79,85.79,84.65,85.00,317757
29-Jul-25,85.95,85.95,84.68,84.95,316373
28-Jul-25,86.29,87.00,85.10,85.10,536772
25-Jul-25,85.00,86.29,84.60,86.29,501338
24-Jul-25,85.98,85.98,84.70,84.91,385369
23-Jul-25,85.20,85.89,84.84,85.81,304856
22-Jul-25,86.00,86.00,85.01,85.20,392477
21-Jul-25,87.00,87.00,85.30,85.30,465605
18-Jul-25,87.59,87.59,86.72,87.10,289221
17-Jul-25,87.15,87.88,86.69,86.72,479788
16-Jul-25,89.60,89.60,87.04,87.06,560299
15-Jul-25,90.12,90.12,89.38,89.59,408241
14-Jul-25,89.10,89.80,89.08,89.37,551648
11-Jul-25,89.03,89.98,89.03,89.08,460931
10-Jul-25,89.15,89.70,88.80,89.49,499108
09-Jul-25,89.59,89.59,89.17,89.17,396011
08-Jul-25,89.80,90.00,89.55,89.60,709958
07-Jul-25,90.51,90.51,89.33,89.96,667471
04-Jul-25,89.92,90.61,89.37,90.61,567679
03-Jul-25,89.50,89.92,88.62,89.67,735022
02-Jul-25,89.32,89.60,87.95,89.20,949280
01-Jul-25,88.62,89.33,88.37,89.33,426806
27-Jun-25,87.82,88.74,87.26,88.74,624986
26-Jun-25,88.17,88.32,87.70,87.74,430479
25-Jun-25,88.27,88.73,87.65,87.65,498797
24-Jun-25,88.30,88.49,87.79,87.86,542356
23-Jun-25,88.05,88.51,88.04,88.35,606783
20-Jun-25,88.51,88.63,88.02,88.05,284519
18-Jun-25,88.00,88.97,88.00,88.51,427997
17-Jun-25,89.84,89.85,88.01,88.69,568786
16-Jun-25,91.10,91.10,89.18,89.72,493630
13-Jun-25,91.14,91.99,90.99,91.91,423068
12-Jun-25,91.84,91.99,88.88,91.02,1032160
11-Jun-25,90.49,92.10,89.50,92.10,530970
10-Jun-25,90.25,90.98,89.29,89.63,497363
09-Jun-25,91.86,91.99,90.11,91.25,759896
06-Jun-25,91.25,91.44,90.65,90.95,307553
05-Jun-25,91.01,91.64,90.97,91.00,247928
04-Jun-25,91.32,91.68,90.65,91.01,317865
03-Jun-25,91.50,91.63,90.39,91.17,451807
02-Jun-25,91.23,91.60,90.29,91.50,307816
30-May-25,90.94,91.40,89.97,91.23,431214
29-May-25,90.00,90.75,89.98,90.47,391914
28-May-25,90.89,90.93,90.00,90.01,306865
27-May-25,90.75,90.99,90.00,90.44,447904
26-May-25,90.80,90.99,90.12,90.89,437871
23-May-25,90.70,90.94,89.65,90.22,378917
22-May-25,89.88,90.84,89.34,89.81,344331
21-May-25,90.84,90.84,88.71,89.90,571600
20-May-25,90.43,90.72,89.53,90.15,487601
19-May-25,91.00,91.41,89.50,89.50,433055
16-May-25,91.75,92.97,90.79,91.00,333943
15-May-25,92.35,93.00,91.44,92.75,677301
14-May-25,91.90,92.40,91.09,92.40,230060
13-May-25,90.89,91.89,90.30,91.89,481885
12-May-25,92.27,92.27,90.79,90.89,565345
09-May-25,91.82,92.90,90.93,92.27,660981
08-May-25,90.91,91.95,90.89,91.82,230001
07-May-25,89.59,90.95,89.30,90.91,390118
06-May-25,90.92,91.01,89.21,89.22,446519
05-May-25,91.25,91.90,90.00,90.00,552280
02-May-25,89.50,91.50,89.18,90.93,675929
30-Apr-25,88.99,89.89,88.99,89.53,291113
29-Apr-25,90.10,91.99,88.71,88.95,945494
28-Apr-25,90.48,90.48,89.11,90.02,342352
25-Apr-25,89.67,90.79,88.31,89.99,405214
24-Apr-25,88.11,89.87,88.11,89.61,352707
23-Apr-25,89.99,90.20,89.31,89.32,308655
22-Apr-25,90.00,90.00,89.30,90.00,366862
17-Apr-25,88.90,90.00,88.89,90.00,244764
16-Apr-25,88.10,88.94,87.03,88.90,350577
15-Apr-25,89.30,89.91,88.22,89.09,461996
14-Apr-25,87.50,89.50,87.44,89.30,339775
11-Apr-25,87.48,88.69,86.90,87.52,350696
10-Apr-25,88.06,88.19,86.34,86.69,531166
09-Apr-25,88.78,89.05,86.10,87.18,579750
08-Apr-25,88.65,89.20,88.50,88.68,350630
07-Apr-25,89.91,90.20,88.00,88.02,563953
04-Apr-25,90.40,90.96,89.91,89.91,469602
03-Apr-25,90.40,90.99,90.35,90.40,483592
02-Apr-25,90.34,90.98,89.76,90.40,371365
01-Apr-25,89.86,90.95,89.75,90.34,371931
31-Mar-25,90.00,91.00,89.70,90.05,412265
28-Mar-25,89.20,90.08,88.97,90.05,378868
27-Mar-25,89.60,89.87,89.05,89.25,296151
26-Mar-25,88.63,90.00,88.62,89.60,383018
25-Mar-25,87.71,88.78,87.71,88.63,406640
24-Mar-25,87.88,88.40,87.52,88.40,349111
21-Mar-25,86.81,88.04,86.71,87.90,291978
20-Mar-25,87.20,87.20,86.64,86.81,485633
19-Mar-25,86.85,88.25,86.85,87.74,247278
18-Mar-25,87.73,87.73,86.18,86.85,202660
17-Mar-25,87.73,87.74,86.02,86.02,496677
14-Mar-25,87.97,88.75,87.01,88.74,468050
13-Mar-25,88.11,88.14,86.59,86.80,348197
12-Mar-25,86.59,87.42,86.36,87.38,191643
11-Mar-25,86.24,88.17,85.50,86.59,304899
10-Mar-25,85.35,86.55,85.03,86.24,406628
07-Mar-25,84.50,86.80,84.50,85.62,491990
06-Mar-25,83.11,85.56,83.11,84.50,463609
05-Mar-25,83.01,83.75,82.48,83.10,468636
28-Feb-25,85.00,85.39,83.53,83.71,404838
27-Feb-25,83.05,84.88,82.53,84.55,521544
26-Feb-25,82.85,84.27,82.32,83.05,501080
25-Feb-25,83.00,83.00,82.08,82.85,368625
24-Feb-25,81.51,82.82,81.51,82.50,337129
21-Feb-25,81.84,82.00,81.11,81.81,207796
20-Feb-25,81.82,81.82,81.09,81.09,256216
19-Feb-25,81.88,81.89,81.61,81.82,201189
18-Feb-25,81.49,83.27,81.12,81.88,381463
17-Feb-25,83.89,83.89,81.98,81.98,1064116
14-Feb-25,82.90,84.89,82.90,84.89,467369
13-Feb-25,83.34,83.88,82.77,82.90,279207
12-Feb-25,83.67,84.99,83.03,83.34,352000
11-Feb-25,84.00,84.84,83.67,83.67,187897

*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: SNCI11