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
04/07/20220,33%1,45435,33430,05430,05435,333K3
01/07/20222,11%8,98433,88431,61429,14433,8817K5
30/06/2022-1,73%-7,47424,90430,13419,79430,1332K17
29/06/2022-1,49%-6,52432,37437,89432,37437,8995K6
28/06/2022-0,39%-1,73438,89442,75438,39442,7714K4
27/06/2022-1,52%-6,79440,62447,41440,62447,41614K9
24/06/20222,45%10,68447,41443,03443,03449,6855K7
23/06/20220,81%3,53436,73433,62433,62437,809K8
22/06/2022-0,78%-3,42433,20432,52432,52434,006K6
21/06/20221,57%6,74436,62438,50435,88438,5018K8
20/06/2022-0,43%-1,85429,88430,18428,26430,1832K6
17/06/20221,35%5,76431,73423,53423,53435,4120K12
15/06/20221,08%4,56425,97428,82424,62428,8260K21
14/06/2022-2,03%-8,74421,41424,00421,41426,5026K11
13/06/2022-1,75%-7,68430,15430,15428,33435,20104K35
10/06/2022-1,02%-4,53437,83442,20437,83442,2085K12
09/06/2022-1,87%-8,44442,36449,99442,36449,9931K5
08/06/20220,19%0,84450,80448,12448,12450,9554K4
07/06/20221,50%6,67449,96450,00449,96450,008K7
06/06/20220,56%2,49443,29441,76441,76443,2914K2
03/06/2022-2,01%-9,02440,80445,49440,80445,5013K12
02/06/2022-0,83%-3,78449,82451,50441,11451,5050K12
01/06/20221,66%7,40453,60454,05449,06456,3033K16
31/05/20223,91%16,80446,20441,86441,86448,3546K19
30/05/2022-1,82%-7,95429,40429,40429,40429,402K1
27/05/20221,61%6,92437,35432,15432,15437,3570K7
26/05/20220,97%4,12430,43431,43430,43432,0119K7
25/05/2022-0,53%-2,28426,31423,00423,00427,6558K5
24/05/2022-0,19%-0,81428,59429,40426,45429,4040K6
23/05/2022-1,50%-6,53429,40431,87428,60431,94194K8
20/05/2022-0,56%-2,45435,93440,17431,60440,17200K11
19/05/20220,97%4,20438,38434,18434,18438,3838K4
18/05/20220,00%0,00434,18440,17434,18440,1755K8
17/05/2022-0,80%-3,49434,18433,07431,60434,1810K8
16/05/2022-0,49%-2,16437,67437,83434,28440,7121K8
13/05/20222,48%10,66439,83440,01438,18442,50114K14
12/05/20224,46%18,32429,17425,00425,00436,00141K14
11/05/2022-2,78%-11,73410,85422,55410,85422,5559K23
10/05/20222,00%8,28422,58418,55418,55424,00134K10
09/05/2022-2,38%-10,10414,30426,99414,30426,9913K12
06/05/20220,01%0,05424,40421,03421,03427,8436K15
05/05/2022-1,93%-8,37424,35430,32424,35432,5213K12
04/05/20220,61%2,62432,72428,28426,58432,72105K12
03/05/2022-0,58%-2,49430,10435,00428,14435,0024K13
02/05/20221,87%7,96432,59429,73427,43432,5919K10
29/04/2022-1,22%-5,24424,63433,16424,63434,52278K9
28/04/20221,64%6,93429,87430,08429,44435,97834K146
27/04/20220,57%2,39422,94429,50422,94429,5018K11
26/04/2022-1,21%-5,15420,55425,60420,00425,6046K9
25/04/20223,31%13,65425,70420,25420,00425,7959K15
22/04/2022-0,26%-1,06412,05413,23411,23414,5951K18
20/04/2022-0,73%-3,05413,11420,84412,26420,8458K14
19/04/20221,03%4,25416,16409,98409,59416,5524K9
18/04/2022-1,84%-7,71411,91419,62410,00419,6276K25
14/04/2022-2,23%-9,56419,62434,33419,38434,3375K24
13/04/20221,07%4,53429,18425,38425,38429,1818K4
12/04/2022-2,60%-11,35424,65435,00423,73435,0048K27
11/04/2022-5,47%-25,21436,00460,00436,00460,0060K42
08/04/2022-1,25%-5,82461,21477,83461,21477,8366K25
07/04/2022-0,84%-3,94467,03465,32464,78467,0326K15
06/04/20220,21%0,97470,97480,21464,00480,2154K17
05/04/2022-2,69%-13,00470,00483,00470,00483,00162K65
04/04/20221,20%5,71483,00477,29476,86484,7270K35
01/04/2022-2,93%-14,40477,29488,00477,29488,00286K53
31/03/2022-2,27%-11,40491,69500,10489,00500,1045K39
30/03/2022-0,38%-1,91503,09504,00502,50505,0135K16
29/03/20220,51%2,58505,00507,46500,00507,4639K18
28/03/2022-0,63%-3,20502,42505,62500,00511,53123K11
25/03/2022-2,74%-14,23505,62510,00502,46510,2389K22
24/03/20222,53%12,85519,85514,50507,00519,8579K26
23/03/2022-2,50%-13,01507,00516,10507,00516,1050K14
22/03/20221,26%6,49520,01513,52513,52524,1778K81
21/03/2022-2,93%-15,52513,52523,11513,12523,64178K55
18/03/2022-0,02%-0,08529,04531,59528,44532,65406K9
17/03/20221,52%7,91529,12524,68522,89529,1269K12
16/03/20223,35%16,88521,21524,48519,69524,95239K15
15/03/20223,86%18,74504,33500,25500,25504,80144K16
14/03/2022-1,83%-9,07485,59490,66485,59491,3926K13
11/03/2022-1,16%-5,80494,66500,79494,66503,5076K19
10/03/20221,94%9,54500,46502,01500,00507,42112K14
09/03/2022-0,41%-2,03490,92487,00479,71494,90486K199
08/03/20221,05%5,13492,95492,00486,10499,00534K20
07/03/2022-1,36%-6,72487,82495,99487,23495,9932K29
04/03/2022-1,41%-7,07494,54501,61494,54503,5058K20
03/03/2022-3,11%-16,08501,61513,06501,61514,46216K164
02/03/2022-3,06%-16,36517,69526,00517,69526,0067K15
25/02/20223,15%16,32534,05522,92522,92538,15281K37
24/02/20222,96%14,89517,73499,99490,00520,80216K81
23/02/2022-3,67%-19,15502,84515,34502,84521,5296K25
22/02/2022-2,83%-15,19521,99529,40515,00529,4055K42
21/02/2022-0,03%-0,18537,18537,36532,40539,7840K21
18/02/2022-1,11%-6,04537,36540,00534,97540,0072K16
17/02/2022-0,78%-4,28543,40545,00542,42546,7049K10
16/02/2022-1,83%-10,21547,68551,00545,01551,0453K16
15/02/2022-0,44%-2,49557,89560,38555,74563,36402K14
14/02/2022-1,60%-9,12560,38558,60553,00561,3293K82
11/02/2022-1,40%-8,10569,50577,10565,00577,10111K17
10/02/2022-0,47%-2,70577,60580,29574,78582,00327K21
09/02/20220,85%4,90580,30577,00577,00580,5778K8
08/02/2022-0,89%-5,18575,40576,30574,00578,26656K18
07/02/20220,11%0,66580,58590,00575,98590,0075K19
04/02/20221,03%5,89579,92582,53577,40583,6945K15
03/02/2022-2,80%-16,55574,03590,58573,08590,589M144
02/02/2022-0,59%-3,53590,58602,30590,00630,12245K52
01/02/2022-0,29%-1,70594,11595,81588,82597,66276K43
31/01/20223,57%20,54595,81586,76583,48595,81409K56
28/01/20222,64%14,79575,27568,03560,48575,2752K19
27/01/2022-6,31%-37,72560,48565,00556,20569,93207K37
26/01/20220,31%1,86598,20609,00598,20610,4991K18
25/01/2022-1,45%-8,77596,34606,00592,03611,83127K34
24/01/2022-0,89%-5,42605,11605,27590,00608,6764K25
21/01/2022-1,82%-11,32610,53622,00603,50622,00144K42
20/01/20223,04%18,34621,85622,19618,38626,40269K65
19/01/2022-6,84%-44,31603,51619,50603,51623,70158K54
18/01/2022-5,00%-34,06647,82671,00641,38671,0049K20
17/01/2022-0,38%-2,61681,88681,80681,80688,207K5
14/01/2022-0,52%-3,61684,49687,71681,72688,7915M83
13/01/2022-2,03%-14,23688,10702,33688,10702,3374K86
12/01/20220,00%0,00702,33702,33702,33702,337021
11/01/20220,32%2,25702,33700,08698,73704,00104K15
10/01/2022-0,19%-1,32700,08700,00690,21700,08124K83
07/01/20220,00%0,00701,40718,90701,40718,90116K18
06/01/2022-5,21%-38,59701,40717,95699,88718,32423K182
05/01/20221,41%10,28739,99738,76738,29761,61580K30
04/01/20222,10%15,00729,71731,69726,25737,103M33
03/01/20222,38%16,60714,71707,03704,90715,4049K20
30/12/2021-3,00%-21,60698,11708,00698,11708,001M41
29/12/2021-0,16%-1,12719,71720,83714,24722,57355K10
28/12/20211,03%7,33720,83725,00718,57726,2674K12
27/12/20211,61%11,31713,50655,06655,06716,1020K14
23/12/20210,05%0,38702,19700,00698,60709,6653K14
22/12/20210,97%6,75701,81703,58697,96705,00543K9
21/12/20211,44%9,87695,06682,50682,50696,2217K9
20/12/2021--685,19680,00680,00685,1911K4


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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