Cotação atual, histórico e gráfico do papel: SNEC34

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 SNEC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/06/2026	-0,14%	-0,16	112,82	112,98	112,82	113,77	224K	15
03/06/2026	-1,16%	-1,33	112,98	114,30	112,30	114,30	54K	17
02/06/2026	0,80%	0,91	114,31	115,49	114,31	115,49	23K	17
01/06/2026	4,07%	4,43	113,40	112,09	112,09	113,79	206K	16
29/05/2026	-0,83%	-0,91	108,97	109,88	108,97	109,99	77K	17
28/05/2026	-0,62%	-0,68	109,88	111,67	109,80	111,67	215K	19
27/05/2026	-1,27%	-1,42	110,56	110,01	110,01	111,75	304K	15
26/05/2026	-2,04%	-2,33	111,98	115,46	111,60	115,46	224K	34
25/05/2026	2,15%	2,41	114,31	111,90	111,11	114,31	35K	15
22/05/2026	-0,27%	-0,30	111,90	109,95	109,95	112,88	241K	15
21/05/2026	-1,48%	-1,68	112,20	112,89	111,50	112,89	7K	8
20/05/2026	-1,15%	-1,33	113,88	115,37	113,64	115,37	248K	9
19/05/2026	1,68%	1,90	115,21	115,00	114,84	116,69	234K	15
18/05/2026	-0,29%	-0,33	113,31	114,78	113,08	114,78	129K	26
15/05/2026	3,32%	3,65	113,64	114,18	113,64	114,61	22K	24
14/05/2026	-3,49%	-3,98	109,99	113,90	109,99	113,90	19K	17
13/05/2026	5,23%	5,66	113,97	112,82	111,64	113,97	21K	21
12/05/2026	4,14%	4,31	108,31	106,17	106,17	108,84	33K	24
11/05/2026	4,84%	4,80	104,00	102,30	102,30	105,53	32K	21
08/05/2026	1,03%	1,01	99,20	100,23	99,20	100,60	42K	17
07/05/2026	-3,82%	-3,90	98,19	102,09	98,10	102,09	87K	23
06/05/2026	0,58%	0,59	102,09	101,30	100,71	102,09	87K	19
05/05/2026	3,57%	3,50	101,50	98,98	97,01	101,50	22K	24
04/05/2026	-2,00%	-2,00	98,00	100,00	97,71	100,00	75K	40
30/04/2026	1,20%	1,19	100,00	98,50	98,10	100,00	60K	13
29/04/2026	-0,79%	-0,79	98,81	99,80	98,81	99,80	29K	15
28/04/2026	-0,40%	-0,40	99,60	100,40	99,11	100,67	41K	26
27/04/2026	-1,57%	-1,60	100,00	101,49	100,00	101,49	65K	30
24/04/2026	-1,17%	-1,20	101,60	103,83	100,59	103,83	15K	31
23/04/2026	-0,68%	-0,70	102,80	103,02	101,61	103,02	39K	28
22/04/2026	-3,20%	-3,42	103,50	105,98	103,50	105,98	34K	35
20/04/2026	-1,51%	-1,64	106,92	108,56	106,90	108,56	20K	21
17/04/2026	1,53%	1,64	108,56	106,93	106,92	109,78	18K	18
16/04/2026	0,32%	0,34	106,92	106,13	106,13	107,46	63K	18
15/04/2026	1,79%	1,87	106,58	106,10	105,90	106,58	18K	19
14/04/2026	-0,37%	-0,39	104,71	105,10	103,74	105,10	13K	22
13/04/2026	-0,57%	-0,60	105,10	105,29	103,00	105,29	25K	28
10/04/2026	-3,03%	-3,30	105,70	108,00	105,50	108,00	63K	27
09/04/2026	-0,40%	-0,44	109,00	108,86	107,91	109,00	17K	15
08/04/2026	2,35%	2,51	109,44	106,93	106,93	110,11	11K	14
07/04/2026	-0,07%	-0,07	106,93	107,56	106,82	108,01	24K	165
06/04/2026	-1,63%	-1,77	107,00	108,77	106,81	108,77	14K	21
02/04/2026	-0,13%	-0,14	108,77	107,80	107,27	109,01	6K	14
01/04/2026	1,78%	1,90	108,91	107,01	107,01	110,33	16K	15
31/03/2026	2,70%	2,81	107,01	104,02	104,02	107,32	9K	13
30/03/2026	-0,29%	-0,30	104,20	105,55	104,20	110,78	30K	24
27/03/2026	-5,86%	-6,50	104,50	107,98	104,50	107,98	22K	19
26/03/2026	2,77%	2,99	111,00	107,03	107,03	111,00	9K	15
25/03/2026	-0,79%	-0,86	108,01	108,87	107,20	108,87	18K	16
24/03/2026	0,49%	0,53	108,87	109,43	108,00	109,43	9K	8
23/03/2026	0,91%	0,98	108,34	108,35	107,94	108,90	11K	10
20/03/2026	-0,41%	-0,44	107,36	107,80	107,36	108,77	9K	13
19/03/2026	1,66%	1,76	107,80	104,30	104,30	108,36	50K	19
18/03/2026	-2,92%	-3,19	106,04	108,00	106,04	108,00	69K	36
17/03/2026	-3,49%	-3,95	109,23	110,69	109,00	110,88	60K	42
16/03/2026	-1,04%	-1,19	113,18	113,65	112,33	113,96	19K	17
13/03/2026	1,34%	1,51	114,37	112,86	112,86	114,37	61K	15
12/03/2026	1,48%	1,65	112,86	112,19	112,19	113,19	8K	9
11/03/2026	-0,88%	-0,99	111,21	112,20	110,66	112,20	25K	15
10/03/2026	0,22%	0,25	112,20	113,07	111,95	113,27	8K	17
09/03/2026	-0,93%	-1,05	111,95	112,22	109,65	112,22	25K	27
06/03/2026	0,70%	0,78	113,00	116,20	113,00	116,20	30K	14
05/03/2026	-2,55%	-2,94	112,22	115,16	112,15	115,16	37K	27
04/03/2026	1,14%	1,30	115,16	114,86	114,41	116,04	32K	18
03/03/2026	-3,02%	-3,54	113,86	110,43	109,09	114,11	76K	51
02/03/2026	-0,68%	-0,80	117,40	118,20	116,56	118,20	46K	28
27/02/2026	1,68%	1,95	118,20	117,50	117,50	120,20	26K	26
26/02/2026	6,10%	6,68	116,25	113,51	113,50	116,47	58K	25
25/02/2026	-1,76%	-1,96	109,57	111,53	109,32	111,53	42K	46
24/02/2026	-0,21%	-0,24	111,53	111,50	110,27	111,54	132K	35
23/02/2026	-1,40%	-1,59	111,77	113,36	111,56	113,36	112K	83
20/02/2026	-2,14%	-2,48	113,36	113,08	111,86	113,52	21K	40
19/02/2026	-2,09%	-2,47	115,84	117,85	115,42	117,85	18K	31
18/02/2026	-2,23%	-2,70	118,31	121,01	117,49	121,01	18K	19
13/02/2026	2,14%	2,53	121,01	121,19	120,81	122,28	166K	81
12/02/2026	-0,46%	-0,55	118,48	120,93	118,15	121,67	70K	25
11/02/2026	-0,10%	-0,12	119,03	119,45	117,95	121,22	14K	15
10/02/2026	3,20%	3,70	119,15	119,85	119,09	120,35	13K	17
09/02/2026	-0,03%	-0,03	115,45	115,45	114,63	116,00	146K	35
06/02/2026	2,43%	2,74	115,48	117,80	114,56	119,95	28K	23
05/02/2026	-2,01%	-2,31	112,74	112,98	111,50	113,28	98K	38
04/02/2026	0,17%	0,20	115,05	113,20	112,06	115,82	115K	31
03/02/2026	-0,80%	-0,93	114,85	116,22	114,85	116,97	129K	30
02/02/2026	-0,32%	-0,37	115,78	117,27	115,78	117,57	336K	41
30/01/2026	0,10%	0,12	116,15	117,50	114,34	117,80	114K	84
29/01/2026	-0,22%	-0,26	116,03	117,46	115,58	117,46	72K	32
28/01/2026	-0,78%	-0,91	116,29	117,20	114,95	117,20	87K	42
27/01/2026	-3,27%	-3,96	117,20	121,00	117,20	121,00	97K	41
26/01/2026	-0,73%	-0,89	121,16	122,05	120,84	122,05	65K	40
23/01/2026	0,52%	0,63	122,05	121,42	120,12	122,15	28K	24
22/01/2026	-4,17%	-5,29	121,42	123,20	121,00	123,20	189K	66
21/01/2026	-0,54%	-0,69	126,71	128,00	124,96	128,00	33K	26
20/01/2026	-3,07%	-4,04	127,40	129,50	126,38	129,50	63K	48
19/01/2026	1,74%	2,25	131,44	134,07	130,24	140,00	25K	17
16/01/2026	-0,09%	-0,11	129,19	130,31	129,19	130,31	290K	10
15/01/2026	-0,23%	-0,30	129,30	148,76	129,30	148,76	13K	21
14/01/2026	-1,07%	-1,40	129,60	130,52	129,60	130,52	68K	23
13/01/2026	-3,09%	-4,18	131,00	132,40	130,75	132,40	39K	30
12/01/2026	0,80%	1,07	135,18	134,64	133,49	135,29	25K	23
09/01/2026	-1,30%	-1,76	134,11	134,50	132,86	134,96	317K	28
08/01/2026	0,24%	0,32	135,87	136,50	134,88	136,50	17K	10
07/01/2026	-2,06%	-2,85	135,55	139,79	135,00	139,79	376K	41
06/01/2026	-1,14%	-1,60	138,40	141,40	137,77	141,40	4M	136
05/01/2026	-0,30%	-0,42	140,00	140,93	139,66	142,50	30K	20
02/01/2026	-1,25%	-1,78	140,42	142,20	139,41	142,20	196K	38
30/12/2025	-0,75%	-1,07	142,20	143,00	141,48	143,00	4K	5
29/12/2025	1,39%	1,96	143,27	141,31	141,31	143,92	103K	27
26/12/2025	-0,90%	-1,29	141,31	143,01	141,31	144,30	9M	18
23/12/2025	1,31%	1,85	142,60	145,80	142,60	145,80	11K	16
22/12/2025	-0,36%	-0,51	140,75	140,38	138,05	150,05	34K	33
19/12/2025	-1,49%	-2,14	141,26	141,66	140,45	142,64	71K	25
18/12/2025	-0,21%	-0,30	143,40	143,50	142,99	146,46	128K	20
17/12/2025	-0,33%	-0,47	143,70	144,17	143,15	144,64	48K	12
16/12/2025	-0,23%	-0,33	144,17	144,07	143,61	145,04	69K	11
15/12/2025	-0,46%	-0,67	144,50	145,17	144,50	146,00	21K	19
12/12/2025	0,15%	0,22	145,17	146,40	144,30	146,40	5K	10
11/12/2025	-2,73%	-4,07	144,95	145,99	143,83	145,99	295K	32
10/12/2025	-0,67%	-1,00	149,02	148,00	146,55	149,02	350K	32
09/12/2025	0,63%	0,94	150,02	152,05	150,02	152,54	38K	21
08/12/2025	-2,97%	-4,56	149,08	155,18	149,08	155,18	136K	15
05/12/2025	2,17%	3,27	153,64	151,88	149,41	153,75	83K	15
04/12/2025	-0,01%	-0,01	150,37	150,74	150,23	151,04	328K	11
03/12/2025	-1,25%	-1,91	150,38	151,43	149,51	151,43	269K	33
02/12/2025	-1,46%	-2,26	152,29	154,82	152,28	154,82	22K	14
01/12/2025	-1,50%	-2,35	154,55	156,89	152,70	156,89	671K	15
28/11/2025	-0,20%	-0,32	156,90	156,96	156,90	156,96	470	2
27/11/2025	0,82%	1,28	157,22	159,80	153,00	159,80	12K	11
26/11/2025	1,42%	2,19	155,94	156,92	155,94	157,24	60K	12
25/11/2025	-2,00%	-3,14	153,75	152,00	151,67	154,05	32K	5
24/11/2025	1,87%	2,88	156,89	156,78	154,96	156,89	647K	16
21/11/2025	1,10%	1,68	154,01	150,01	150,01	155,45	566K	17
19/11/2025	-0,42%	-0,64	152,33	152,25	150,40	152,33	554K	19
18/11/2025	-1,31%	-2,03	152,97	152,99	152,00	153,50	234K	25
17/11/2025	-	-	155,00	159,23	155,00	159,23	1M	46

Date,Open,High,Low,Close,Volume
05-Jun-26,112.98,113.77,112.82,112.82,224202
03-Jun-26,114.30,114.30,112.30,112.98,54337
02-Jun-26,115.49,115.49,114.31,114.31,23123
01-Jun-26,112.09,113.79,112.09,113.40,206479
29-May-26,109.88,109.99,108.97,108.97,76857
28-May-26,111.67,111.67,109.80,109.88,215385
27-May-26,110.01,111.75,110.01,110.56,304389
26-May-26,115.46,115.46,111.60,111.98,223508
25-May-26,111.90,114.31,111.11,114.31,34767
22-May-26,109.95,112.88,109.95,111.90,241302
21-May-26,112.89,112.89,111.50,112.20,6594
20-May-26,115.37,115.37,113.64,113.88,247645
19-May-26,115.00,116.69,114.84,115.21,233646
18-May-26,114.78,114.78,113.08,113.31,129387
15-May-26,114.18,114.61,113.64,113.64,22203
14-May-26,113.90,113.90,109.99,109.99,18510
13-May-26,112.82,113.97,111.64,113.97,21460
12-May-26,106.17,108.84,106.17,108.31,32595
11-May-26,102.30,105.53,102.30,104.00,31643
08-May-26,100.23,100.60,99.20,99.20,41947
07-May-26,102.09,102.09,98.10,98.19,86874
06-May-26,101.30,102.09,100.71,102.09,87264
05-May-26,98.98,101.50,97.01,101.50,21679
04-May-26,100.00,100.00,97.71,98.00,75313
30-Apr-26,98.50,100.00,98.10,100.00,59908
29-Apr-26,99.80,99.80,98.81,98.81,28928
28-Apr-26,100.40,100.67,99.11,99.60,40776
27-Apr-26,101.49,101.49,100.00,100.00,65031
24-Apr-26,103.83,103.83,100.59,101.60,14566
23-Apr-26,103.02,103.02,101.61,102.80,38592
22-Apr-26,105.98,105.98,103.50,103.50,34446
20-Apr-26,108.56,108.56,106.90,106.92,19932
17-Apr-26,106.93,109.78,106.92,108.56,18134
16-Apr-26,106.13,107.46,106.13,106.92,62906
15-Apr-26,106.10,106.58,105.90,106.58,18153
14-Apr-26,105.10,105.10,103.74,104.71,13371
13-Apr-26,105.29,105.29,103.00,105.10,24678
10-Apr-26,108.00,108.00,105.50,105.70,63062
09-Apr-26,108.86,109.00,107.91,109.00,17355
08-Apr-26,106.93,110.11,106.93,109.44,10733
07-Apr-26,107.56,108.01,106.82,106.93,24244
06-Apr-26,108.77,108.77,106.81,107.00,14441
02-Apr-26,107.80,109.01,107.27,108.77,5737
01-Apr-26,107.01,110.33,107.01,108.91,16248
31-Mar-26,104.02,107.32,104.02,107.01,8540
30-Mar-26,105.55,110.78,104.20,104.20,30404
27-Mar-26,107.98,107.98,104.50,104.50,21615
26-Mar-26,107.03,111.00,107.03,111.00,8923
25-Mar-26,108.87,108.87,107.20,108.01,18296
24-Mar-26,109.43,109.43,108.00,108.87,9111
23-Mar-26,108.35,108.90,107.94,108.34,10636
20-Mar-26,107.80,108.77,107.36,107.36,8518
19-Mar-26,104.30,108.36,104.30,107.80,49664
18-Mar-26,108.00,108.00,106.04,106.04,69038
17-Mar-26,110.69,110.88,109.00,109.23,59863
16-Mar-26,113.65,113.96,112.33,113.18,18839
13-Mar-26,112.86,114.37,112.86,114.37,61345
12-Mar-26,112.19,113.19,112.19,112.86,7650
11-Mar-26,112.20,112.20,110.66,111.21,24849
10-Mar-26,113.07,113.27,111.95,112.20,8337
09-Mar-26,112.22,112.22,109.65,111.95,25240
06-Mar-26,116.20,116.20,113.00,113.00,29898
05-Mar-26,115.16,115.16,112.15,112.22,37099
04-Mar-26,114.86,116.04,114.41,115.16,32162
03-Mar-26,110.43,114.11,109.09,113.86,75741
02-Mar-26,118.20,118.20,116.56,117.40,45699
27-Feb-26,117.50,120.20,117.50,118.20,26295
26-Feb-26,113.51,116.47,113.50,116.25,57762
25-Feb-26,111.53,111.53,109.32,109.57,41908
24-Feb-26,111.50,111.54,110.27,111.53,132248
23-Feb-26,113.36,113.36,111.56,111.77,111796
20-Feb-26,113.08,113.52,111.86,113.36,20670
19-Feb-26,117.85,117.85,115.42,115.84,18465
18-Feb-26,121.01,121.01,117.49,118.31,18106
13-Feb-26,121.19,122.28,120.81,121.01,165551
12-Feb-26,120.93,121.67,118.15,118.48,70314
11-Feb-26,119.45,121.22,117.95,119.03,13748
10-Feb-26,119.85,120.35,119.09,119.15,13179
09-Feb-26,115.45,116.00,114.63,115.45,145865
06-Feb-26,117.80,119.95,114.56,115.48,27531
05-Feb-26,112.98,113.28,111.50,112.74,98141
04-Feb-26,113.20,115.82,112.06,115.05,115403
03-Feb-26,116.22,116.97,114.85,114.85,128611
02-Feb-26,117.27,117.57,115.78,115.78,335536
30-Jan-26,117.50,117.80,114.34,116.15,113550
29-Jan-26,117.46,117.46,115.58,116.03,72252
28-Jan-26,117.20,117.20,114.95,116.29,87203
27-Jan-26,121.00,121.00,117.20,117.20,97368
26-Jan-26,122.05,122.05,120.84,121.16,64681
23-Jan-26,121.42,122.15,120.12,122.05,28229
22-Jan-26,123.20,123.20,121.00,121.42,189009
21-Jan-26,128.00,128.00,124.96,126.71,33367
20-Jan-26,129.50,129.50,126.38,127.40,63493
19-Jan-26,134.07,140.00,130.24,131.44,24991
16-Jan-26,130.31,130.31,129.19,129.19,290223
15-Jan-26,148.76,148.76,129.30,129.30,13187
14-Jan-26,130.52,130.52,129.60,129.60,67908
13-Jan-26,132.40,132.40,130.75,131.00,39337
12-Jan-26,134.64,135.29,133.49,135.18,24981
09-Jan-26,134.50,134.96,132.86,134.11,316542
08-Jan-26,136.50,136.50,134.88,135.87,16840
07-Jan-26,139.79,139.79,135.00,135.55,376046
06-Jan-26,141.40,141.40,137.77,138.40,3880685
05-Jan-26,140.93,142.50,139.66,140.00,29775
02-Jan-26,142.20,142.20,139.41,140.42,195918
30-Dec-25,143.00,143.00,141.48,142.20,3565
29-Dec-25,141.31,143.92,141.31,143.27,102527
26-Dec-25,143.01,144.30,141.31,141.31,8815508
23-Dec-25,145.80,145.80,142.60,142.60,10790
22-Dec-25,140.38,150.05,138.05,140.75,33741
19-Dec-25,141.66,142.64,140.45,141.26,70621
18-Dec-25,143.50,146.46,142.99,143.40,127812
17-Dec-25,144.17,144.64,143.15,143.70,47793
16-Dec-25,144.07,145.04,143.61,144.17,68782
15-Dec-25,145.17,146.00,144.50,144.50,21019
12-Dec-25,146.40,146.40,144.30,145.17,4644
11-Dec-25,145.99,145.99,143.83,144.95,294822
10-Dec-25,148.00,149.02,146.55,149.02,350307
09-Dec-25,152.05,152.54,150.02,150.02,37989
08-Dec-25,155.18,155.18,149.08,149.08,135704
05-Dec-25,151.88,153.75,149.41,153.64,82847
04-Dec-25,150.74,151.04,150.23,150.37,327566
03-Dec-25,151.43,151.43,149.51,150.38,269386
02-Dec-25,154.82,154.82,152.28,152.29,21667
01-Dec-25,156.89,156.89,152.70,154.55,670718
28-Nov-25,156.96,156.96,156.90,156.90,470
27-Nov-25,159.80,159.80,153.00,157.22,11980
26-Nov-25,156.92,157.24,155.94,155.94,59758
25-Nov-25,152.00,154.05,151.67,153.75,31624
24-Nov-25,156.78,156.89,154.96,156.89,646658
21-Nov-25,150.01,155.45,150.01,154.01,566150
19-Nov-25,152.25,152.33,150.40,152.33,553741
18-Nov-25,152.99,153.50,152.00,152.97,234493
17-Nov-25,159.23,159.23,155.00,155.00,1284861

*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: SNEC34