ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: SNEC34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/06/2024-1,04%-4,60437,62439,56437,62439,5619K3
20/06/20240,79%3,45442,22435,43435,37442,4746K9
19/06/20240,63%2,73438,77435,00435,00438,771K2
18/06/2024-0,90%-3,96436,04438,69431,64438,6950K29
17/06/2024-0,01%-0,06440,00439,12437,88440,0019K5
14/06/2024-2,50%-11,29440,06440,55440,06443,70285K11
13/06/2024-0,89%-4,05451,35452,96451,35453,153K5
12/06/20240,30%1,38455,40454,02453,58455,40207K8
11/06/2024-0,70%-3,22454,02457,70450,80457,707K6
10/06/20240,55%2,49457,24452,64452,64459,5426K15
07/06/2024-0,74%-3,41454,75458,14451,03458,1458K22
06/06/20240,11%0,51458,16457,65457,65458,6240K6
05/06/20240,49%2,25457,65455,61453,60459,6170K28
04/06/20244,24%18,52455,40440,01440,01455,4019K16
03/06/20241,54%6,63436,88438,60435,66438,6038K11
31/05/20245,15%21,07430,25410,01410,01430,2557K10
29/05/2024-0,79%-3,26409,18412,05408,36412,0517K7
28/05/2024-0,13%-0,53412,44412,97412,44414,1218K6
27/05/2024-0,28%-1,18412,97409,91409,91412,978222
24/05/2024-0,85%-3,55414,15417,48413,28417,4832K7
23/05/2024-0,55%-2,30417,70420,00417,00420,0015K7
22/05/2024-0,33%-1,40420,00421,26420,00421,2615K7
21/05/2024-1,22%-5,20421,40424,84418,39424,8416K10
20/05/20240,23%0,99426,60426,56426,56428,2833K19
17/05/2024-0,22%-0,95425,61429,57425,61430,00100K6
16/05/2024-0,43%-1,83426,56428,35426,56428,718K5
15/05/20243,14%13,04428,39415,36415,36429,66406K29
14/05/20245,24%20,67415,35403,26403,26415,3530K9
13/05/20241,21%4,73394,68390,46390,46394,68165K14
10/05/2024-2,22%-8,85389,95392,43387,44392,43119K27
09/05/2024-0,03%-0,13398,80399,73397,02399,7316K10
08/05/2024-3,45%-14,26398,93405,99397,10405,99124K29
07/05/2024-3,52%-15,09413,19418,31413,19418,3128K20
06/05/20240,20%0,86428,28430,43428,28431,2920K33
03/05/2024-0,80%-3,44427,42433,44427,42433,44216K14
02/05/20240,57%2,46430,86428,28428,28430,8617K3
30/04/20240,76%3,22428,40420,98420,98430,086K11
29/04/20241,00%4,21425,18422,10422,10425,1880K6
26/04/2024-0,81%-3,44420,97421,83420,11421,8340K6
25/04/2024-0,35%-1,47424,41420,97420,97424,8416K4
24/04/20241,30%5,46425,88427,56425,88428,8237K8
23/04/2024-0,70%-2,95420,42422,52418,32422,5215K9
22/04/2024-0,11%-0,48423,37423,85421,26423,8580K8
19/04/2024-1,73%-7,44423,85427,25423,00427,2518K9
18/04/20241,26%5,37431,29431,05431,05431,295K4
17/04/2024-2,52%-11,02425,92424,01424,01430,4414K3
16/04/20242,54%10,81436,94434,00434,00438,0021K6
15/04/2024-1,15%-4,97426,13429,57426,13433,0139K7
12/04/20240,93%3,96431,10427,14427,14431,7259K6
11/04/20240,39%1,68427,14427,56427,14427,5622K3
10/04/20240,30%1,26425,46425,46425,46428,4023K7
09/04/2024-0,25%-1,07424,20425,27422,10425,2727K6
08/04/2024-0,90%-3,87425,27427,99423,98427,9919K11
05/04/20240,27%1,14429,14428,00428,00429,1524K6
04/04/2024-2,73%-12,00428,00440,88426,13440,8832K15
03/04/20241,83%7,92440,00432,15432,03440,0070K13
02/04/2024-0,94%-4,12432,08431,00429,00432,0851K18
01/04/20241,62%6,97436,20431,76431,76436,4523K8
28/03/2024-0,31%-1,34429,23429,35429,00432,1550K9
27/03/2024-0,57%-2,47430,57429,50429,50432,4324K8
26/03/20241,03%4,41433,04432,97432,95433,0439K5
25/03/2024-3,64%-16,21428,63440,97427,32440,9768K21
22/03/20240,77%3,39444,84440,57440,57444,8428K4
21/03/2024-0,75%-3,34441,45445,00441,00445,0015K16
20/03/2024-5,36%-25,21444,79447,99430,86448,0034K14
19/03/20245,27%23,52470,00450,00446,10470,0022K7
18/03/20241,90%8,31446,48443,00443,00449,24180K11
15/03/20240,68%2,96438,17438,99433,87438,9931K9
14/03/20240,44%1,91435,21438,99433,16438,99100K7
13/03/2024-1,01%-4,44433,30437,80433,30438,30121K11
12/03/20241,60%6,88437,74433,87433,87439,0331K15
11/03/2024-1,28%-5,59430,86430,86430,86433,4426K7
08/03/20241,30%5,59436,45432,98432,98437,7037K9
07/03/20240,43%1,86430,86426,00426,00433,0123K15
06/03/20240,93%3,97429,00429,24427,56430,5024K8
05/03/2024-0,80%-3,44425,03435,00424,84435,0046K13
04/03/2024-2,12%-9,30428,47431,96427,68437,7654K15
01/03/20242,49%10,63437,77429,71429,71438,1725K17
29/02/20241,33%5,60427,14427,98427,14430,509K6
28/02/2024-0,46%-1,96421,54423,00421,50424,20136K7
27/02/2024-1,48%-6,38423,50428,08421,11428,2858K38
26/02/2024-1,91%-8,36429,88435,59428,50435,5920K12
23/02/20240,41%1,79438,24439,35438,24440,8811K9
22/02/20241,30%5,59436,45439,48435,59440,3238K10
21/02/2024-0,89%-3,86430,86434,72428,71434,7220K8
20/02/2024-2,24%-9,97434,72440,44433,27440,4461K13
19/02/2024-0,03%-0,13444,69444,82436,51445,01250K7
16/02/2024-1,93%-8,74444,82454,02443,29454,0246K24
15/02/2024-0,41%-1,87453,56464,54452,73464,5416K10
14/02/2024-3,84%-18,18455,43447,44445,56455,4367K20
09/02/2024-1,70%-8,17473,61476,90473,61478,08138K8
08/02/2024-0,51%-2,45481,78481,44477,67481,7831K12
07/02/20240,84%4,03484,23481,92481,92484,3211K5
06/02/2024-1,51%-7,38480,20477,92477,92480,6919K6
05/02/2024-0,32%-1,56487,58485,79485,32487,5834K5
02/02/20240,54%2,64489,14496,23487,55496,2358K8
01/02/2024-0,05%-0,22486,50484,32483,80486,5051K5
31/01/20240,70%3,36486,72483,84483,84486,7248K3
30/01/20240,61%2,94483,36490,08483,36490,0815K4
29/01/20242,44%11,46480,42459,58459,58480,42102K14
26/01/2024-1,89%-9,04468,96474,39467,94474,398K7
25/01/2024-0,86%-4,17478,00481,37478,00481,3711K4
24/01/2024-1,09%-5,33482,17487,06482,17490,987K7
23/01/2024-0,71%-3,50487,50490,50486,50491,6020K5
22/01/20240,38%1,88491,00489,12489,12496,3724K10
19/01/20241,48%7,12489,12482,50481,92489,1230K9
18/01/20240,13%0,64482,00478,57475,68482,0022K5
17/01/2024-0,47%-2,27481,36486,00481,36486,0016K2
16/01/2024-1,21%-5,94483,63485,90483,63485,9059K8
15/01/20240,67%3,28489,57489,50485,98489,57134K6
12/01/20242,64%12,53486,29479,55479,55486,2966K10
11/01/20240,36%1,71473,76475,64470,94475,6414K6
10/01/20244,90%22,05472,05465,00465,00472,0530K9
09/01/20240,37%1,64450,00448,37448,37454,9513K5
08/01/20240,64%2,86448,36445,50444,40448,3721K7
05/01/2024-0,20%-0,90445,50446,39445,50450,0028K9
04/01/2024-1,58%-7,16446,40450,00446,40450,0021K6
03/01/2024-1,30%-5,98453,56468,74453,56468,7414K5
02/01/20240,81%3,67459,54455,87455,40467,8222K9
28/12/20230,30%1,37455,87454,50454,50460,00244K17
27/12/20230,38%1,73454,50452,77446,85454,5012K8
26/12/20231,32%5,92452,77449,95447,00452,7723K8
22/12/2023-0,92%-4,15446,85450,00445,50460,0058K14
21/12/20230,82%3,68451,00451,33447,32451,4424K4
20/12/20230,11%0,47447,32448,00447,30449,556K5
19/12/2023-1,18%-5,33446,85447,30446,85448,2022K10
18/12/2023-1,37%-6,29452,18452,97452,18454,4825K6
15/12/20230,72%3,26458,47460,80458,47461,2515K5
14/12/20230,43%1,97455,21453,24446,60455,2143K15
13/12/20231,33%5,97453,24448,65445,95453,24146K11
12/12/20230,95%4,19447,27441,32441,00447,9217K13
11/12/20230,82%3,62443,08439,46439,16443,9627K17
08/12/20231,29%5,59439,46438,17437,63439,4639K7
07/12/2023--433,87433,19432,58433,8727K9


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito