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
21/07/2026	-0,08%	-0,07	85,63	86,19	85,05	86,19	360K	404
20/07/2026	-0,13%	-0,11	85,70	85,81	85,50	87,19	514K	728
17/07/2026	-0,31%	-0,27	85,81	86,00	85,50	86,36	475K	564
16/07/2026	-1,56%	-1,36	86,08	87,06	85,84	87,07	551K	666
15/07/2026	-0,57%	-0,50	87,44	88,10	87,13	88,37	1M	1.127
14/07/2026	1,08%	0,94	87,94	87,00	87,00	87,98	504K	387
13/07/2026	-0,11%	-0,10	87,00	87,12	87,00	87,80	329K	474
10/07/2026	0,29%	0,25	87,10	87,00	86,85	87,30	281K	277
09/07/2026	-0,72%	-0,63	86,85	87,30	86,85	87,30	149K	192
08/07/2026	1,25%	1,08	87,48	86,88	86,15	87,50	282K	275
07/07/2026	-0,62%	-0,54	86,40	86,94	86,20	86,94	370K	361
06/07/2026	-0,89%	-0,78	86,94	88,07	86,00	88,27	891K	570
03/07/2026	0,44%	0,38	87,72	87,60	86,90	87,88	160K	217
02/07/2026	0,39%	0,34	87,34	87,00	86,66	87,45	179K	214
01/07/2026	1,16%	1,00	87,00	86,00	86,00	87,00	246K	282
30/06/2026	0,49%	0,42	86,00	87,23	85,68	87,24	329K	683
29/06/2026	-1,31%	-1,14	85,58	87,23	85,57	87,23	295K	357
26/06/2026	1,00%	0,86	86,72	86,72	85,90	86,72	355K	338
25/06/2026	0,66%	0,56	85,86	86,14	85,38	86,14	270K	352
24/06/2026	-0,16%	-0,14	85,30	85,44	85,03	85,55	234K	272
23/06/2026	-0,07%	-0,06	85,44	86,88	85,10	86,88	371K	343
22/06/2026	-2,01%	-1,75	85,50	85,73	85,50	86,94	468K	660
19/06/2026	0,81%	0,70	87,25	86,55	86,11	87,47	969K	883
18/06/2026	0,41%	0,35	86,55	86,25	86,25	87,30	302K	247
17/06/2026	0,45%	0,39	86,20	85,81	85,81	86,50	311K	235
16/06/2026	-1,38%	-1,20	85,81	85,80	85,40	86,08	472K	350
15/06/2026	0,37%	0,32	87,01	86,93	86,87	88,88	1M	1.260
12/06/2026	0,94%	0,81	86,69	85,91	85,91	87,97	592K	510
11/06/2026	0,47%	0,40	85,88	85,74	85,58	86,36	473K	335
10/06/2026	-0,87%	-0,75	85,48	86,23	85,00	87,21	513K	609
09/06/2026	-0,52%	-0,45	86,23	86,68	86,23	87,97	812K	717
08/06/2026	-0,94%	-0,82	86,68	87,50	86,51	87,50	438K	474
05/06/2026	0,23%	0,20	87,50	88,18	86,32	88,18	822K	569
03/06/2026	-0,84%	-0,74	87,30	88,05	87,30	89,25	385K	406
02/06/2026	0,15%	0,13	88,04	87,95	87,51	88,07	431K	359
01/06/2026	-1,14%	-1,01	87,91	88,00	87,25	88,92	810K	576
29/05/2026	1,39%	1,22	88,92	87,70	87,00	89,22	1M	653
28/05/2026	-0,23%	-0,20	87,70	87,88	87,55	87,88	310K	389
27/05/2026	0,46%	0,40	87,90	88,03	87,41	88,57	370K	398
26/05/2026	0,34%	0,30	87,50	87,20	87,20	88,84	735K	676
25/05/2026	1,56%	1,34	87,20	86,70	86,41	87,20	662K	1.816
22/05/2026	-2,18%	-1,91	85,86	87,45	85,50	87,73	1M	2.546
21/05/2026	-1,92%	-1,72	87,77	89,52	86,57	89,97	669K	509
20/05/2026	1,73%	1,52	89,49	87,01	87,01	90,00	1M	954
19/05/2026	-1,27%	-1,13	87,97	89,08	87,82	89,27	412K	416
18/05/2026	-2,36%	-2,15	89,10	91,15	89,07	91,15	534K	504
15/05/2026	-0,04%	-0,04	91,25	91,29	90,94	91,30	515K	430
14/05/2026	0,00%	0,00	91,29	91,28	89,52	91,29	975K	583
13/05/2026	-0,07%	-0,06	91,29	91,01	90,14	91,35	878K	488
12/05/2026	0,44%	0,40	91,35	91,50	90,97	91,50	344K	480
11/05/2026	-0,48%	-0,44	90,95	91,48	90,50	91,48	608K	592
08/05/2026	1,05%	0,95	91,39	91,31	90,86	91,40	311K	304
07/05/2026	0,16%	0,14	90,44	90,35	90,18	90,45	321K	228
06/05/2026	0,59%	0,53	90,30	89,52	89,52	90,49	357K	359
05/05/2026	-0,53%	-0,48	89,77	88,68	88,68	90,25	465K	413
04/05/2026	-1,26%	-1,15	90,25	91,42	90,24	91,48	508K	612
30/04/2026	0,64%	0,58	91,40	90,01	90,01	91,40	596K	568
29/04/2026	0,63%	0,57	90,82	90,00	90,00	90,93	407K	393
28/04/2026	0,27%	0,24	90,25	90,91	89,93	90,91	823K	481
27/04/2026	-0,54%	-0,49	90,01	90,15	89,95	90,47	443K	414
24/04/2026	-0,39%	-0,35	90,50	90,84	90,50	90,96	425K	365
23/04/2026	0,34%	0,31	90,85	90,12	90,12	91,18	287K	366
22/04/2026	-0,28%	-0,25	90,54	91,02	90,51	91,02	223K	509
20/04/2026	-0,25%	-0,23	90,79	91,01	90,63	91,01	334K	311
17/04/2026	-0,02%	-0,02	91,02	91,14	90,90	91,15	256K	206
16/04/2026	-1,48%	-1,37	91,04	91,41	90,60	91,41	403K	379
15/04/2026	0,57%	0,52	92,41	92,00	91,81	93,44	542K	445
14/04/2026	0,69%	0,63	91,89	91,25	90,92	91,89	505K	321
13/04/2026	0,51%	0,46	91,26	91,12	90,73	91,39	315K	328
10/04/2026	0,80%	0,72	90,80	90,32	90,32	91,16	526K	357
09/04/2026	-0,07%	-0,06	90,08	90,14	89,85	90,99	449K	336
08/04/2026	0,18%	0,16	90,14	90,51	89,90	90,51	301K	340
07/04/2026	0,02%	0,02	89,98	90,08	89,88	90,11	217K	255
06/04/2026	0,01%	0,01	89,96	90,00	89,70	90,12	411K	463
02/04/2026	-0,10%	-0,09	89,95	90,04	89,52	90,04	302K	305
01/04/2026	-0,43%	-0,39	90,04	90,43	89,48	90,48	524K	575
31/03/2026	1,27%	1,13	90,43	89,30	89,17	90,43	330K	425
30/03/2026	-0,32%	-0,29	89,30	89,99	89,15	89,99	358K	376
27/03/2026	0,44%	0,39	89,59	89,20	88,90	89,97	456K	508
26/03/2026	0,22%	0,20	89,20	89,00	88,56	89,90	282K	378
25/03/2026	1,29%	1,13	89,00	88,38	88,30	89,90	945K	936
24/03/2026	0,19%	0,17	87,87	88,12	87,85	89,08	561K	728
23/03/2026	-1,18%	-1,05	87,70	87,89	87,70	88,99	473K	412
20/03/2026	1,01%	0,89	88,75	87,86	87,21	89,09	943K	1.151
19/03/2026	0,26%	0,23	87,86	87,89	87,19	89,07	900K	1.132
18/03/2026	-0,90%	-0,80	87,63	88,00	87,62	89,60	1M	1.117
17/03/2026	-0,64%	-0,57	88,43	89,51	88,00	89,74	597K	614
16/03/2026	-2,20%	-2,00	89,00	89,95	88,56	89,95	571K	521
13/03/2026	1,73%	1,55	91,00	89,76	89,76	91,00	525K	467
12/03/2026	-0,89%	-0,80	89,45	89,40	88,80	90,03	645K	531
11/03/2026	0,28%	0,25	90,25	90,01	89,87	90,47	513K	340
10/03/2026	0,11%	0,10	90,00	89,89	89,21	90,09	462K	391
09/03/2026	-0,49%	-0,44	89,90	90,50	89,70	90,50	501K	604
06/03/2026	0,39%	0,35	90,34	90,85	90,01	90,98	472K	383
05/03/2026	-0,37%	-0,33	89,99	90,33	89,85	91,00	494K	365
04/03/2026	1,18%	1,05	90,32	89,27	89,14	91,44	1M	680
03/03/2026	-0,06%	-0,05	89,27	89,50	88,71	89,75	388K	404
02/03/2026	0,37%	0,33	89,32	89,83	89,10	89,84	792K	1.248
27/02/2026	0,67%	0,59	88,99	88,50	88,02	89,00	1M	1.130
26/02/2026	-0,10%	-0,09	88,40	88,56	88,08	88,91	509K	412
25/02/2026	0,56%	0,49	88,49	88,15	87,41	88,50	952K	1.041
24/02/2026	0,11%	0,10	88,00	88,14	86,96	88,50	922K	890
23/02/2026	-0,08%	-0,07	87,90	88,20	87,26	88,40	826K	780
20/02/2026	-0,52%	-0,46	87,97	88,43	87,73	88,43	556K	616
19/02/2026	0,32%	0,28	88,43	88,55	87,72	88,55	464K	461
18/02/2026	-2,91%	-2,64	88,15	90,49	87,56	90,49	997K	922
13/02/2026	0,80%	0,72	90,79	90,07	89,38	90,79	1M	1.176
12/02/2026	0,58%	0,52	90,07	89,40	89,30	90,99	2M	1.728
11/02/2026	0,74%	0,66	89,55	88,89	88,66	89,63	1M	540
10/02/2026	0,47%	0,42	88,89	88,15	88,15	88,91	394K	621
09/02/2026	0,05%	0,04	88,47	88,50	88,21	88,66	621K	530
06/02/2026	0,22%	0,19	88,43	88,02	88,00	88,50	441K	557
05/02/2026	0,43%	0,38	88,24	87,86	87,85	88,49	598K	693
04/02/2026	-0,22%	-0,19	87,86	88,05	87,48	88,22	471K	518
03/02/2026	0,02%	0,02	88,05	88,03	87,91	88,40	448K	531
02/02/2026	-1,09%	-0,97	88,03	89,00	88,03	89,00	578K	563
30/01/2026	0,56%	0,50	89,00	89,30	88,00	89,31	648K	730
29/01/2026	0,98%	0,86	88,50	87,11	86,07	88,97	1M	1.284
28/01/2026	1,07%	0,93	87,64	86,67	85,01	87,64	3M	2.412
27/01/2026	1,04%	0,89	86,71	85,83	85,25	86,74	2M	1.825
26/01/2026	-0,07%	-0,06	85,82	86,74	85,45	86,90	3M	2.934
23/01/2026	1,23%	1,04	85,88	84,94	84,38	86,00	2M	1.425
22/01/2026	-0,07%	-0,06	84,84	84,89	84,14	85,00	2M	1.425
21/01/2026	0,47%	0,40	84,90	85,00	84,47	85,00	587K	933
20/01/2026	-0,58%	-0,49	84,50	85,01	84,42	86,37	1M	1.025
19/01/2026	-0,89%	-0,76	84,99	85,93	84,92	85,93	695K	610
16/01/2026	-2,17%	-1,90	85,75	86,65	85,56	86,65	986K	1.293
15/01/2026	1,15%	1,00	87,65	86,65	86,65	87,95	798K	671
14/01/2026	1,10%	0,94	86,65	85,50	85,37	88,00	2M	1.233
13/01/2026	0,84%	0,71	85,71	85,16	85,02	85,72	698K	1.105
12/01/2026	0,71%	0,60	85,00	84,40	84,25	85,25	640K	735
09/01/2026	-0,37%	-0,31	84,40	85,48	83,64	85,49	2M	4.114
08/01/2026	-0,24%	-0,20	84,71	84,91	84,50	85,02	765K	854
07/01/2026	-	-	84,91	85,76	84,61	85,76	532K	778

Date,Open,High,Low,Close,Volume
21-Jul-26,86.19,86.19,85.05,85.63,359784
20-Jul-26,85.81,87.19,85.50,85.70,513881
17-Jul-26,86.00,86.36,85.50,85.81,474965
16-Jul-26,87.06,87.07,85.84,86.08,550752
15-Jul-26,88.10,88.37,87.13,87.44,1036540
14-Jul-26,87.00,87.98,87.00,87.94,504025
13-Jul-26,87.12,87.80,87.00,87.00,328714
10-Jul-26,87.00,87.30,86.85,87.10,280881
09-Jul-26,87.30,87.30,86.85,86.85,148687
08-Jul-26,86.88,87.50,86.15,87.48,282328
07-Jul-26,86.94,86.94,86.20,86.40,370299
06-Jul-26,88.07,88.27,86.00,86.94,891245
03-Jul-26,87.60,87.88,86.90,87.72,159961
02-Jul-26,87.00,87.45,86.66,87.34,179329
01-Jul-26,86.00,87.00,86.00,87.00,245769
30-Jun-26,87.23,87.24,85.68,86.00,329189
29-Jun-26,87.23,87.23,85.57,85.58,294769
26-Jun-26,86.72,86.72,85.90,86.72,355428
25-Jun-26,86.14,86.14,85.38,85.86,270318
24-Jun-26,85.44,85.55,85.03,85.30,234228
23-Jun-26,86.88,86.88,85.10,85.44,371224
22-Jun-26,85.73,86.94,85.50,85.50,467531
19-Jun-26,86.55,87.47,86.11,87.25,969277
18-Jun-26,86.25,87.30,86.25,86.55,302199
17-Jun-26,85.81,86.50,85.81,86.20,311185
16-Jun-26,85.80,86.08,85.40,85.81,471650
15-Jun-26,86.93,88.88,86.87,87.01,1131147
12-Jun-26,85.91,87.97,85.91,86.69,592454
11-Jun-26,85.74,86.36,85.58,85.88,473173
10-Jun-26,86.23,87.21,85.00,85.48,512638
09-Jun-26,86.68,87.97,86.23,86.23,811607
08-Jun-26,87.50,87.50,86.51,86.68,438273
05-Jun-26,88.18,88.18,86.32,87.50,822189
03-Jun-26,88.05,89.25,87.30,87.30,384863
02-Jun-26,87.95,88.07,87.51,88.04,430532
01-Jun-26,88.00,88.92,87.25,87.91,809586
29-May-26,87.70,89.22,87.00,88.92,1032283
28-May-26,87.88,87.88,87.55,87.70,310495
27-May-26,88.03,88.57,87.41,87.90,370301
26-May-26,87.20,88.84,87.20,87.50,734721
25-May-26,86.70,87.20,86.41,87.20,662114
22-May-26,87.45,87.73,85.50,85.86,1395284
21-May-26,89.52,89.97,86.57,87.77,669093
20-May-26,87.01,90.00,87.01,89.49,1156785
19-May-26,89.08,89.27,87.82,87.97,412074
18-May-26,91.15,91.15,89.07,89.10,533690
15-May-26,91.29,91.30,90.94,91.25,514627
14-May-26,91.28,91.29,89.52,91.29,974914
13-May-26,91.01,91.35,90.14,91.29,878443
12-May-26,91.50,91.50,90.97,91.35,343638
11-May-26,91.48,91.48,90.50,90.95,607886
08-May-26,91.31,91.40,90.86,91.39,310705
07-May-26,90.35,90.45,90.18,90.44,320979
06-May-26,89.52,90.49,89.52,90.30,357016
05-May-26,88.68,90.25,88.68,89.77,464574
04-May-26,91.42,91.48,90.24,90.25,508354
30-Apr-26,90.01,91.40,90.01,91.40,595864
29-Apr-26,90.00,90.93,90.00,90.82,406598
28-Apr-26,90.91,90.91,89.93,90.25,823269
27-Apr-26,90.15,90.47,89.95,90.01,443437
24-Apr-26,90.84,90.96,90.50,90.50,425336
23-Apr-26,90.12,91.18,90.12,90.85,287427
22-Apr-26,91.02,91.02,90.51,90.54,223239
20-Apr-26,91.01,91.01,90.63,90.79,334359
17-Apr-26,91.14,91.15,90.90,91.02,256219
16-Apr-26,91.41,91.41,90.60,91.04,403466
15-Apr-26,92.00,93.44,91.81,92.41,541796
14-Apr-26,91.25,91.89,90.92,91.89,504857
13-Apr-26,91.12,91.39,90.73,91.26,315269
10-Apr-26,90.32,91.16,90.32,90.80,525811
09-Apr-26,90.14,90.99,89.85,90.08,448670
08-Apr-26,90.51,90.51,89.90,90.14,301123
07-Apr-26,90.08,90.11,89.88,89.98,217348
06-Apr-26,90.00,90.12,89.70,89.96,410843
02-Apr-26,90.04,90.04,89.52,89.95,302149
01-Apr-26,90.43,90.48,89.48,90.04,524211
31-Mar-26,89.30,90.43,89.17,90.43,329678
30-Mar-26,89.99,89.99,89.15,89.30,358220
27-Mar-26,89.20,89.97,88.90,89.59,455519
26-Mar-26,89.00,89.90,88.56,89.20,282491
25-Mar-26,88.38,89.90,88.30,89.00,944666
24-Mar-26,88.12,89.08,87.85,87.87,561373
23-Mar-26,87.89,88.99,87.70,87.70,473278
20-Mar-26,87.86,89.09,87.21,88.75,943352
19-Mar-26,87.89,89.07,87.19,87.86,899749
18-Mar-26,88.00,89.60,87.62,87.63,1237108
17-Mar-26,89.51,89.74,88.00,88.43,596592
16-Mar-26,89.95,89.95,88.56,89.00,571443
13-Mar-26,89.76,91.00,89.76,91.00,524542
12-Mar-26,89.40,90.03,88.80,89.45,644506
11-Mar-26,90.01,90.47,89.87,90.25,512861
10-Mar-26,89.89,90.09,89.21,90.00,461899
09-Mar-26,90.50,90.50,89.70,89.90,500713
06-Mar-26,90.85,90.98,90.01,90.34,471852
05-Mar-26,90.33,91.00,89.85,89.99,494222
04-Mar-26,89.27,91.44,89.14,90.32,1007234
03-Mar-26,89.50,89.75,88.71,89.27,387983
02-Mar-26,89.83,89.84,89.10,89.32,791589
27-Feb-26,88.50,89.00,88.02,88.99,1463082
26-Feb-26,88.56,88.91,88.08,88.40,508986
25-Feb-26,88.15,88.50,87.41,88.49,952432
24-Feb-26,88.14,88.50,86.96,88.00,922154
23-Feb-26,88.20,88.40,87.26,87.90,826012
20-Feb-26,88.43,88.43,87.73,87.97,555800
19-Feb-26,88.55,88.55,87.72,88.43,463602
18-Feb-26,90.49,90.49,87.56,88.15,996981
13-Feb-26,90.07,90.79,89.38,90.79,1055442
12-Feb-26,89.40,90.99,89.30,90.07,1895525
11-Feb-26,88.89,89.63,88.66,89.55,1120285
10-Feb-26,88.15,88.91,88.15,88.89,393830
09-Feb-26,88.50,88.66,88.21,88.47,621039
06-Feb-26,88.02,88.50,88.00,88.43,440629
05-Feb-26,87.86,88.49,87.85,88.24,598047
04-Feb-26,88.05,88.22,87.48,87.86,470585
03-Feb-26,88.03,88.40,87.91,88.05,447828
02-Feb-26,89.00,89.00,88.03,88.03,577835
30-Jan-26,89.30,89.31,88.00,89.00,647755
29-Jan-26,87.11,88.97,86.07,88.50,1189803
28-Jan-26,86.67,87.64,85.01,87.64,2564612
27-Jan-26,85.83,86.74,85.25,86.71,1513560
26-Jan-26,86.74,86.90,85.45,85.82,2501940
23-Jan-26,84.94,86.00,84.38,85.88,1730563
22-Jan-26,84.89,85.00,84.14,84.84,1509960
21-Jan-26,85.00,85.00,84.47,84.90,586784
20-Jan-26,85.01,86.37,84.42,84.50,1051949
19-Jan-26,85.93,85.93,84.92,84.99,694638
16-Jan-26,86.65,86.65,85.56,85.75,985603
15-Jan-26,86.65,87.95,86.65,87.65,797575
14-Jan-26,85.50,88.00,85.37,86.65,1944134
13-Jan-26,85.16,85.72,85.02,85.71,697630
12-Jan-26,84.40,85.25,84.25,85.00,639531
09-Jan-26,85.48,85.49,83.64,84.40,1629385
08-Jan-26,84.91,85.02,84.50,84.71,764501
07-Jan-26,85.76,85.76,84.61,84.91,532311

*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