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
24/10/2025	0,50%	0,77	154,95	154,62	154,53	155,10	5K	11
23/10/2025	-0,19%	-0,30	154,18	154,48	154,18	154,57	2K	5
22/10/2025	-1,67%	-2,63	154,48	156,33	154,48	156,33	13K	8
21/10/2025	-0,09%	-0,14	157,11	158,83	157,11	158,83	4K	4
20/10/2025	0,45%	0,71	157,25	156,40	156,40	158,55	52K	21
17/10/2025	0,45%	0,70	156,54	158,24	156,00	158,24	5K	7
16/10/2025	-0,52%	-0,81	155,84	158,22	155,35	158,22	12K	11

15/10/2025	-1,00%	-1,59	156,65	159,13	156,65	159,13	5K	10
14/10/2025	0,10%	0,16	158,24	159,67	158,20	159,67	7K	17
13/10/2025	1,66%	2,58	158,08	156,50	156,50	158,08	8K	8
10/10/2025	-2,73%	-4,37	155,50	155,02	154,40	160,25	33K	23
09/10/2025	0,52%	0,83	159,87	160,28	159,87	161,64	92K	15
08/10/2025	-0,30%	-0,48	159,04	159,52	159,04	160,20	12K	13
07/10/2025	-0,18%	-0,28	159,52	156,60	156,60	162,40	32K	17
06/10/2025	4,74%	7,23	159,80	155,59	155,59	161,01	140K	37
03/10/2025	0,20%	0,31	152,57	153,52	149,00	156,28	368K	399
02/10/2025	-0,81%	-1,24	152,26	155,43	152,26	155,43	2K	6
01/10/2025	-0,23%	-0,36	153,50	158,02	153,50	158,02	20K	11
30/09/2025	0,36%	0,55	153,86	153,31	152,00	153,86	36K	6
29/09/2025	-2,93%	-4,63	153,31	159,00	152,00	159,00	50K	33
26/09/2025	-1,39%	-2,22	157,94	159,85	152,00	159,85	22K	13
25/09/2025	3,16%	4,90	160,16	156,80	156,80	160,32	40K	9
24/09/2025	-1,48%	-2,34	155,26	156,64	154,63	156,64	13K	6
23/09/2025	-0,08%	-0,12	157,60	156,64	156,64	158,56	33K	5
22/09/2025	0,69%	1,08	157,72	157,64	157,62	158,88	106K	5
19/09/2025	-1,74%	-2,78	156,64	157,13	155,89	157,28	41K	20
18/09/2025	3,49%	5,37	159,42	159,68	158,91	160,32	42K	14
17/09/2025	1,02%	1,56	154,05	152,50	152,50	155,04	56K	8
16/09/2025	-2,35%	-3,67	152,49	153,44	152,21	153,50	24K	15
15/09/2025	-0,10%	-0,16	156,16	156,32	155,34	156,32	23K	9
12/09/2025	-0,50%	-0,78	156,32	157,10	155,84	157,10	17K	10
11/09/2025	1,75%	2,70	157,10	156,75	155,71	157,65	10K	9
10/09/2025	-0,92%	-1,44	154,40	155,73	154,40	155,80	35K	33
09/09/2025	0,77%	1,19	155,84	157,50	154,89	157,50	33K	22
08/09/2025	3,41%	5,10	154,65	153,16	153,16	155,40	45K	21
05/09/2025	-0,89%	-1,34	149,55	149,85	148,95	149,85	14K	8
04/09/2025	2,65%	3,89	150,89	148,11	148,11	151,95	44K	10
03/09/2025	-0,41%	-0,60	147,00	148,05	147,00	148,05	5K	5
02/09/2025	-2,56%	-3,88	147,60	149,99	146,20	149,99	31K	31
01/09/2025	0,25%	0,38	151,48	152,10	151,10	152,10	25K	11
29/08/2025	-1,53%	-2,35	151,10	152,25	149,11	152,25	76K	21
28/08/2025	1,99%	3,00	153,45	153,45	153,45	153,45	2K	1
27/08/2025	-0,20%	-0,30	150,45	150,75	150,30	151,62	19K	13
26/08/2025	-0,93%	-1,41	150,75	151,05	150,75	152,10	2K	6
25/08/2025	-1,80%	-2,79	152,16	151,85	151,85	152,99	14K	14
22/08/2025	2,08%	3,15	154,95	154,05	154,05	155,50	13K	21
21/08/2025	-0,99%	-1,52	151,80	152,55	151,80	152,55	2K	5
20/08/2025	-0,96%	-1,48	153,32	155,74	152,32	155,74	18K	13
19/08/2025	0,26%	0,40	154,80	155,00	154,35	155,76	43K	13
18/08/2025	0,05%	0,07	154,40	155,10	151,04	155,10	53K	22
15/08/2025	2,89%	4,33	154,33	156,75	154,33	156,75	86K	14
14/08/2025	-0,99%	-1,50	150,00	150,00	149,85	150,15	13K	6
13/08/2025	3,27%	4,80	151,50	150,15	148,80	151,50	129K	14
12/08/2025	-0,99%	-1,46	146,70	148,16	146,25	148,16	43K	35
11/08/2025	0,18%	0,26	148,16	149,38	147,69	149,38	138K	20
08/08/2025	5,12%	7,20	147,90	146,01	146,01	148,15	865K	89
07/08/2025	3,04%	4,15	140,70	136,78	136,78	145,60	791K	67
06/08/2025	0,37%	0,50	136,55	136,05	136,05	136,78	5K	13
05/08/2025	-4,78%	-6,83	136,05	136,36	134,54	136,36	17K	31
04/08/2025	5,43%	7,36	142,88	136,88	135,63	142,88	29K	34
01/08/2025	-2,15%	-2,98	135,52	135,24	134,00	135,52	21K	18
31/07/2025	0,56%	0,77	138,50	134,01	134,01	138,50	2M	537
30/07/2025	1,27%	1,73	137,73	136,55	134,42	137,73	818K	32
29/07/2025	0,00%	0,00	136,00	135,00	134,20	136,00	6K	24
28/07/2025	-4,26%	-6,05	136,00	137,85	136,00	137,85	101K	41
25/07/2025	-1,29%	-1,85	142,05	138,00	137,48	142,05	131K	38
23/07/2025	2,79%	3,91	143,90	140,25	138,97	143,90	51K	37
22/07/2025	-0,04%	-0,05	139,99	134,68	133,90	139,99	11K	34
21/07/2025	2,23%	3,05	140,04	138,36	133,77	140,04	4K	13
18/07/2025	1,55%	2,09	136,99	133,14	132,63	136,99	34K	17
17/07/2025	1,09%	1,46	134,90	134,00	134,00	136,21	138K	10
16/07/2025	-0,67%	-0,90	133,44	134,00	132,77	134,00	23K	38
15/07/2025	-1,71%	-2,34	134,34	138,04	133,44	138,04	34K	59
14/07/2025	1,27%	1,71	136,68	134,97	134,88	136,68	21K	13
11/07/2025	-1,34%	-1,84	134,97	136,05	134,97	136,60	33K	42
10/07/2025	-1,37%	-1,90	136,81	140,05	136,00	140,05	23K	18
09/07/2025	1,23%	1,69	138,71	137,15	136,78	138,71	36K	11
08/07/2025	-1,23%	-1,70	137,02	139,60	137,02	139,60	1M	85
07/07/2025	2,14%	2,91	138,72	135,90	135,90	139,02	79K	26
04/07/2025	-2,80%	-3,91	135,81	139,72	135,81	141,21	133K	33
03/07/2025	0,11%	0,15	139,72	137,77	137,77	139,86	17K	12
02/07/2025	0,77%	1,07	139,57	139,67	138,64	140,00	32K	14
01/07/2025	-4,48%	-6,50	138,50	141,00	137,34	141,00	44K	30
27/06/2025	-9,38%	-15,00	145,00	144,48	143,57	145,00	57K	24
26/06/2025	16,15%	22,25	160,00	138,61	138,61	160,00	43K	21
25/06/2025	-0,62%	-0,86	137,75	140,00	137,75	140,00	64K	10
24/06/2025	3,00%	4,04	138,61	136,76	130,45	138,61	323K	63
23/06/2025	-1,31%	-1,79	134,57	133,59	132,11	134,57	81K	23
20/06/2025	-4,55%	-6,50	136,36	139,70	135,65	139,70	9M	20
18/06/2025	0,76%	1,08	142,86	143,42	142,66	143,42	16K	7
17/06/2025	-1,56%	-2,25	141,78	143,11	141,22	143,11	260K	35
16/06/2025	0,86%	1,23	144,03	143,30	143,11	145,09	35K	14
13/06/2025	-1,93%	-2,81	142,80	145,61	142,80	145,61	11K	5
12/06/2025	1,65%	2,36	145,61	142,94	142,94	146,25	10M	21
11/06/2025	-1,55%	-2,25	143,25	150,30	143,25	150,30	43K	37
10/06/2025	-1,52%	-2,25	145,50	147,35	144,60	147,35	58K	16
09/06/2025	-0,67%	-0,99	147,75	150,23	147,75	150,23	11K	16
06/06/2025	0,92%	1,36	148,74	147,75	147,75	149,94	14K	7
05/06/2025	-1,96%	-2,95	147,38	148,10	147,00	148,23	13K	7
04/06/2025	0,04%	0,06	150,33	150,92	149,78	150,92	21K	9
03/06/2025	-1,54%	-2,35	150,27	149,56	149,56	151,72	446K	11
02/06/2025	1,55%	2,33	152,62	151,80	149,25	153,29	37K	13
30/05/2025	-0,37%	-0,56	150,29	149,55	149,55	150,67	58K	11
29/05/2025	-3,30%	-5,15	150,85	153,00	149,51	153,00	118K	33
28/05/2025	3,61%	5,44	156,00	149,34	149,04	156,00	42K	11
27/05/2025	8,31%	11,55	150,56	149,99	149,24	150,56	136K	9
26/05/2025	-2,64%	-3,77	139,01	149,99	139,01	149,99	1K	8
23/05/2025	-0,54%	-0,78	142,78	145,80	142,78	145,80	480K	18
22/05/2025	2,13%	3,00	143,56	142,00	141,83	143,56	47K	7
21/05/2025	-4,26%	-6,26	140,56	145,20	140,53	145,20	69K	42
20/05/2025	4,45%	6,26	146,82	146,50	144,48	147,56	70K	59
19/05/2025	0,70%	0,98	140,56	140,27	140,27	141,47	54K	14
16/05/2025	-0,90%	-1,27	139,58	142,39	139,16	142,52	85K	21
15/05/2025	0,16%	0,22	140,85	137,81	137,81	141,71	47K	11
14/05/2025	1,72%	2,38	140,63	144,90	139,48	144,90	80K	32
13/05/2025	-1,61%	-2,26	138,25	139,55	137,70	140,03	65K	15
12/05/2025	0,77%	1,07	140,51	141,00	139,77	141,55	77K	10
09/05/2025	-0,27%	-0,38	139,44	141,22	139,44	141,22	84K	16
08/05/2025	-2,56%	-3,68	139,82	144,94	139,16	144,94	41K	15
07/05/2025	-0,12%	-0,17	143,50	143,68	142,75	144,06	79K	20
06/05/2025	0,29%	0,41	143,67	144,76	143,33	144,76	62K	15
05/05/2025	-0,93%	-1,34	143,26	142,80	142,56	144,46	52K	11
02/05/2025	-1,77%	-2,60	144,60	147,20	140,56	147,20	383K	36
30/04/2025	1,78%	2,58	147,20	145,74	145,04	147,20	109K	19
29/04/2025	1,76%	2,50	144,62	143,48	143,48	145,28	97K	10
28/04/2025	0,08%	0,11	142,12	141,99	140,97	142,30	289K	17
25/04/2025	0,11%	0,15	142,01	141,39	141,16	142,01	32K	5
24/04/2025	0,25%	0,36	141,86	141,32	141,32	142,00	231K	7
23/04/2025	2,14%	2,96	141,50	142,80	141,50	142,94	50K	26
22/04/2025	-1,27%	-1,78	138,54	140,31	137,90	140,31	341K	22
17/04/2025	3,02%	4,12	140,32	141,70	140,02	141,70	32K	21
16/04/2025	-2,08%	-2,89	136,20	139,09	136,20	139,44	33K	9
15/04/2025	0,85%	1,17	139,09	138,86	138,85	139,87	19K	7
14/04/2025	-	-	137,92	136,00	136,00	137,92	15K	5

Date,Open,High,Low,Close,Volume
24-Oct-25,154.62,155.10,154.53,154.95,4799
23-Oct-25,154.48,154.57,154.18,154.18,2470
22-Oct-25,156.33,156.33,154.48,154.48,13016
21-Oct-25,158.83,158.83,157.11,157.11,3934
20-Oct-25,156.40,158.55,156.40,157.25,51981
17-Oct-25,158.24,158.24,156.00,156.54,4542
16-Oct-25,158.22,158.22,155.35,155.84,11986
15-Oct-25,159.13,159.13,156.65,156.65,5043
14-Oct-25,159.67,159.67,158.20,158.24,7281
13-Oct-25,156.50,158.08,156.50,158.08,8020
10-Oct-25,155.02,160.25,154.40,155.50,33138
09-Oct-25,160.28,161.64,159.87,159.87,92146
08-Oct-25,159.52,160.20,159.04,159.04,12138
07-Oct-25,156.60,162.40,156.60,159.52,32291
06-Oct-25,155.59,161.01,155.59,159.80,139997
03-Oct-25,153.52,156.28,149.00,152.57,368211
02-Oct-25,155.43,155.43,152.26,152.26,2302
01-Oct-25,158.02,158.02,153.50,153.50,20150
30-Sep-25,153.31,153.86,152.00,153.86,36152
29-Sep-25,159.00,159.00,152.00,153.31,49814
26-Sep-25,159.85,159.85,152.00,157.94,21774
25-Sep-25,156.80,160.32,156.80,160.16,40484
24-Sep-25,156.64,156.64,154.63,155.26,13406
23-Sep-25,156.64,158.56,156.64,157.60,32937
22-Sep-25,157.64,158.88,157.62,157.72,105836
19-Sep-25,157.13,157.28,155.89,156.64,41055
18-Sep-25,159.68,160.32,158.91,159.42,42395
17-Sep-25,152.50,155.04,152.50,154.05,56360
16-Sep-25,153.44,153.50,152.21,152.49,24270
15-Sep-25,156.32,156.32,155.34,156.16,23013
12-Sep-25,157.10,157.10,155.84,156.32,17179
11-Sep-25,156.75,157.65,155.71,157.10,10201
10-Sep-25,155.73,155.80,154.40,154.40,35405
09-Sep-25,157.50,157.50,154.89,155.84,32647
08-Sep-25,153.16,155.40,153.16,154.65,45372
05-Sep-25,149.85,149.85,148.95,149.55,13593
04-Sep-25,148.11,151.95,148.11,150.89,44365
03-Sep-25,148.05,148.05,147.00,147.00,5003
02-Sep-25,149.99,149.99,146.20,147.60,31305
01-Sep-25,152.10,152.10,151.10,151.48,25308
29-Aug-25,152.25,152.25,149.11,151.10,75766
28-Aug-25,153.45,153.45,153.45,153.45,1534
27-Aug-25,150.75,151.62,150.30,150.45,18995
26-Aug-25,151.05,152.10,150.75,150.75,2417
25-Aug-25,151.85,152.99,151.85,152.16,14210
22-Aug-25,154.05,155.50,154.05,154.95,13340
21-Aug-25,152.55,152.55,151.80,151.80,1672
20-Aug-25,155.74,155.74,152.32,153.32,18083
19-Aug-25,155.00,155.76,154.35,154.80,43023
18-Aug-25,155.10,155.10,151.04,154.40,53105
15-Aug-25,156.75,156.75,154.33,154.33,86090
14-Aug-25,150.00,150.15,149.85,150.00,12600
13-Aug-25,150.15,151.50,148.80,151.50,129367
12-Aug-25,148.16,148.16,146.25,146.70,43063
11-Aug-25,149.38,149.38,147.69,148.16,137659
08-Aug-25,146.01,148.15,146.01,147.90,864709
07-Aug-25,136.78,145.60,136.78,140.70,791272
06-Aug-25,136.05,136.78,136.05,136.55,5319
05-Aug-25,136.36,136.36,134.54,136.05,17180
04-Aug-25,136.88,142.88,135.63,142.88,28513
01-Aug-25,135.24,135.52,134.00,135.52,21202
31-Jul-25,134.01,138.50,134.01,138.50,1742053
30-Jul-25,136.55,137.73,134.42,137.73,817559
29-Jul-25,135.00,136.00,134.20,136.00,6221
28-Jul-25,137.85,137.85,136.00,136.00,101091
25-Jul-25,138.00,142.05,137.48,142.05,130656
23-Jul-25,140.25,143.90,138.97,143.90,50910
22-Jul-25,134.68,139.99,133.90,139.99,10612
21-Jul-25,138.36,140.04,133.77,140.04,4342
18-Jul-25,133.14,136.99,132.63,136.99,34151
17-Jul-25,134.00,136.21,134.00,134.90,138456
16-Jul-25,134.00,134.00,132.77,133.44,22550
15-Jul-25,138.04,138.04,133.44,134.34,33736
14-Jul-25,134.97,136.68,134.88,136.68,21240
11-Jul-25,136.05,136.60,134.97,134.97,33213
10-Jul-25,140.05,140.05,136.00,136.81,23426
09-Jul-25,137.15,138.71,136.78,138.71,35887
08-Jul-25,139.60,139.60,137.02,137.02,1012710
07-Jul-25,135.90,139.02,135.90,138.72,78719
04-Jul-25,139.72,141.21,135.81,135.81,132646
03-Jul-25,137.77,139.86,137.77,139.72,17418
02-Jul-25,139.67,140.00,138.64,139.57,31633
01-Jul-25,141.00,141.00,137.34,138.50,43667
27-Jun-25,144.48,145.00,143.57,145.00,57335
26-Jun-25,138.61,160.00,138.61,160.00,42689
25-Jun-25,140.00,140.00,137.75,137.75,64230
24-Jun-25,136.76,138.61,130.45,138.61,322616
23-Jun-25,133.59,134.57,132.11,134.57,81357
20-Jun-25,139.70,139.70,135.65,136.36,8847624
18-Jun-25,143.42,143.42,142.66,142.86,16146
17-Jun-25,143.11,143.11,141.22,141.78,260023
16-Jun-25,143.30,145.09,143.11,144.03,34667
13-Jun-25,145.61,145.61,142.80,142.80,11148
12-Jun-25,142.94,146.25,142.94,145.61,9538713
11-Jun-25,150.30,150.30,143.25,143.25,43364
10-Jun-25,147.35,147.35,144.60,145.50,58203
09-Jun-25,150.23,150.23,147.75,147.75,10532
06-Jun-25,147.75,149.94,147.75,148.74,14270
05-Jun-25,148.10,148.23,147.00,147.38,13164
04-Jun-25,150.92,150.92,149.78,150.33,21481
03-Jun-25,149.56,151.72,149.56,150.27,445642
02-Jun-25,151.80,153.29,149.25,152.62,37100
30-May-25,149.55,150.67,149.55,150.29,57662
29-May-25,153.00,153.00,149.51,150.85,117641
28-May-25,149.34,156.00,149.04,156.00,41859
27-May-25,149.99,150.56,149.24,150.56,136209
26-May-25,149.99,149.99,139.01,139.01,1157
23-May-25,145.80,145.80,142.78,142.78,479877
22-May-25,142.00,143.56,141.83,143.56,46559
21-May-25,145.20,145.20,140.53,140.56,69404
20-May-25,146.50,147.56,144.48,146.82,69855
19-May-25,140.27,141.47,140.27,140.56,54008
16-May-25,142.39,142.52,139.16,139.58,84687
15-May-25,137.81,141.71,137.81,140.85,46959
14-May-25,144.90,144.90,139.48,140.63,80058
13-May-25,139.55,140.03,137.70,138.25,64969
12-May-25,141.00,141.55,139.77,140.51,76938
09-May-25,141.22,141.22,139.44,139.44,83862
08-May-25,144.94,144.94,139.16,139.82,40939
07-May-25,143.68,144.06,142.75,143.50,78921
06-May-25,144.76,144.76,143.33,143.67,61980
05-May-25,142.80,144.46,142.56,143.26,51575
02-May-25,147.20,147.20,140.56,144.60,382983
30-Apr-25,145.74,147.20,145.04,147.20,109264
29-Apr-25,143.48,145.28,143.48,144.62,96977
28-Apr-25,141.99,142.30,140.97,142.12,289453
25-Apr-25,141.39,142.01,141.16,142.01,31644
24-Apr-25,141.32,142.00,141.32,141.86,230822
23-Apr-25,142.80,142.94,141.50,141.50,50259
22-Apr-25,140.31,140.31,137.90,138.54,340870
17-Apr-25,141.70,141.70,140.02,140.32,31912
16-Apr-25,139.09,139.44,136.20,136.20,33201
15-Apr-25,138.86,139.87,138.85,139.09,18645
14-Apr-25,136.00,137.92,136.00,137.92,15065

*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