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
18/09/2026	-0,28%	-0,23	80,72	80,70	80,06	80,95	216K	288
17/09/2026	0,00%	0,00	80,95	81,00	79,87	82,50	341K	503
16/09/2026	-1,57%	-1,29	80,95	80,07	80,07	82,59	499K	853
15/09/2026	0,49%	0,40	82,24	81,70	81,60	82,34	485K	433
14/09/2026	0,68%	0,55	81,84	81,33	81,15	82,30	425K	522
11/09/2026	0,15%	0,12	81,29	81,83	81,02	81,83	342K	573
10/09/2026	-1,25%	-1,03	81,17	82,52	80,74	82,52	584K	582
09/09/2026	0,13%	0,11	82,20	81,96	81,90	82,49	234K	268
08/09/2026	-0,36%	-0,30	82,09	82,39	81,80	83,80	758K	614
04/09/2026	0,78%	0,64	82,39	81,80	81,68	83,47	330K	307
03/09/2026	0,91%	0,74	81,75	81,28	81,20	81,75	263K	273
02/09/2026	-0,34%	-0,28	81,01	81,10	81,01	81,80	343K	359
01/09/2026	-0,23%	-0,19	81,29	81,48	80,91	81,91	266K	359
31/08/2026	-1,33%	-1,10	81,48	81,50	81,28	82,50	698K	512
28/08/2026	2,14%	1,73	82,58	80,85	80,63	82,58	280K	376
27/08/2026	0,21%	0,17	80,85	80,80	80,10	80,90	201K	233
26/08/2026	1,77%	1,40	80,68	79,28	79,25	80,68	258K	341
25/08/2026	-0,36%	-0,29	79,28	79,47	79,00	79,47	549K	768
24/08/2026	-0,82%	-0,66	79,57	80,29	79,34	80,72	773K	599
21/08/2026	-1,38%	-1,12	80,23	81,35	79,50	81,35	1M	714
20/08/2026	0,44%	0,36	81,35	80,00	80,00	81,79	444K	389
19/08/2026	0,36%	0,29	80,99	80,70	80,36	81,00	491K	295
18/08/2026	0,72%	0,58	80,70	80,08	80,08	80,70	338K	349
17/08/2026	-2,39%	-1,96	80,12	79,40	79,40	80,79	721K	574
14/08/2026	1,00%	0,81	82,08	81,61	81,61	83,46	711K	776
13/08/2026	-0,88%	-0,72	81,27	82,39	81,27	82,73	386K	359
12/08/2026	-0,04%	-0,03	81,99	81,60	81,40	82,70	517K	526
11/08/2026	-1,89%	-1,58	82,02	83,60	81,33	83,60	773K	1.736
10/08/2026	-1,47%	-1,25	83,60	85,00	82,00	85,24	540K	503
07/08/2026	-0,09%	-0,08	84,85	85,10	84,70	85,77	291K	309
06/08/2026	-0,20%	-0,17	84,93	85,34	84,91	85,35	258K	262
05/08/2026	0,27%	0,23	85,10	84,81	84,81	85,35	211K	451
04/08/2026	0,14%	0,12	84,87	85,42	84,80	85,42	225K	361
03/08/2026	-0,70%	-0,60	84,75	85,35	84,75	85,64	355K	372
31/07/2026	0,34%	0,29	85,35	85,45	85,14	85,50	173K	222
30/07/2026	0,07%	0,06	85,06	85,00	84,60	85,47	221K	234
29/07/2026	0,39%	0,33	85,00	84,67	84,50	85,65	646K	525
28/07/2026	-0,32%	-0,27	84,67	84,98	84,51	85,00	227K	321
27/07/2026	-0,27%	-0,23	84,94	85,14	84,55	85,17	472K	1.193
24/07/2026	0,50%	0,42	85,17	84,75	84,54	85,17	465K	401
23/07/2026	0,30%	0,25	84,75	84,95	84,05	84,95	316K	271
22/07/2026	-1,32%	-1,13	84,50	85,68	84,50	85,68	487K	340
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	-	-	90,00	89,89	89,21	90,09	462K	391

Date,Open,High,Low,Close,Volume
18-Sep-26,80.70,80.95,80.06,80.72,215745
17-Sep-26,81.00,82.50,79.87,80.95,340834
16-Sep-26,80.07,82.59,80.07,80.95,499265
15-Sep-26,81.70,82.34,81.60,82.24,484583
14-Sep-26,81.33,82.30,81.15,81.84,425025
11-Sep-26,81.83,81.83,81.02,81.29,341825
10-Sep-26,82.52,82.52,80.74,81.17,583850
09-Sep-26,81.96,82.49,81.90,82.20,233591
08-Sep-26,82.39,83.80,81.80,82.09,758294
04-Sep-26,81.80,83.47,81.68,82.39,330276
03-Sep-26,81.28,81.75,81.20,81.75,263466
02-Sep-26,81.10,81.80,81.01,81.01,343190
01-Sep-26,81.48,81.91,80.91,81.29,265992
31-Aug-26,81.50,82.50,81.28,81.48,698417
28-Aug-26,80.85,82.58,80.63,82.58,280039
27-Aug-26,80.80,80.90,80.10,80.85,201386
26-Aug-26,79.28,80.68,79.25,80.68,258417
25-Aug-26,79.47,79.47,79.00,79.28,549148
24-Aug-26,80.29,80.72,79.34,79.57,772750
21-Aug-26,81.35,81.35,79.50,80.23,1027296
20-Aug-26,80.00,81.79,80.00,81.35,443542
19-Aug-26,80.70,81.00,80.36,80.99,490548
18-Aug-26,80.08,80.70,80.08,80.70,338342
17-Aug-26,79.40,80.79,79.40,80.12,720876
14-Aug-26,81.61,83.46,81.61,82.08,710721
13-Aug-26,82.39,82.73,81.27,81.27,385553
12-Aug-26,81.60,82.70,81.40,81.99,517152
11-Aug-26,83.60,83.60,81.33,82.02,772788
10-Aug-26,85.00,85.24,82.00,83.60,540250
07-Aug-26,85.10,85.77,84.70,84.85,290914
06-Aug-26,85.34,85.35,84.91,84.93,257627
05-Aug-26,84.81,85.35,84.81,85.10,211359
04-Aug-26,85.42,85.42,84.80,84.87,224613
03-Aug-26,85.35,85.64,84.75,84.75,355392
31-Jul-26,85.45,85.50,85.14,85.35,172977
30-Jul-26,85.00,85.47,84.60,85.06,221350
29-Jul-26,84.67,85.65,84.50,85.00,645523
28-Jul-26,84.98,85.00,84.51,84.67,227098
27-Jul-26,85.14,85.17,84.55,84.94,472320
24-Jul-26,84.75,85.17,84.54,85.17,464946
23-Jul-26,84.95,84.95,84.05,84.75,315739
22-Jul-26,85.68,85.68,84.50,84.50,487302
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

*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