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
29/11/2023	-1,11%	-4,74	421,26	425,00	421,00	425,88	45K	16
28/11/2023	-0,03%	-0,14	426,00	426,13	425,00	426,13	25K	4
27/11/2023	-0,06%	-0,26	426,14	423,20	423,20	428,40	16K	8
24/11/2023	-3,09%	-13,60	426,40	440,00	422,00	440,00	8K	11
23/11/2023	2,09%	9,02	440,00	439,23	439,23	440,00	879	2
22/11/2023	1,05%	4,47	430,98	426,13	426,13	432,03	19K	10
21/11/2023	0,19%	0,81	426,51	425,00	424,40	428,08	80K	10
20/11/2023	-0,61%	-2,63	425,70	419,68	419,68	425,70	10K	9
17/11/2023	0,55%	2,33	428,33	429,14	427,10	429,15	33K	6
16/11/2023	3,32%	13,67	426,00	423,77	423,77	426,29	198K	7
14/11/2023	1,33%	5,41	412,33	411,64	411,64	415,33	24K	10

13/11/2023	-3,76%	-15,88	406,92	414,96	406,92	414,96	524K	13
10/11/2023	5,15%	20,72	422,80	424,00	419,20	424,00	44K	8
09/11/2023	-6,36%	-27,30	402,08	429,37	398,18	429,37	39K	25
08/11/2023	-0,11%	-0,49	429,38	428,71	427,85	432,15	13K	10
07/11/2023	1,70%	7,18	429,87	422,69	422,69	429,87	39K	6
06/11/2023	-1,21%	-5,16	422,69	430,00	422,69	430,00	51K	7
03/11/2023	1,43%	6,02	427,85	421,83	421,83	430,86	31K	11
01/11/2023	1,07%	4,45	421,83	425,04	421,16	425,04	100K	11
31/10/2023	1,59%	6,55	417,38	417,93	417,38	417,93	16K	5
30/10/2023	3,12%	12,43	410,83	408,40	403,60	414,80	128K	10
27/10/2023	-1,75%	-7,09	398,40	403,85	395,91	403,85	15K	15
26/10/2023	-1,88%	-7,79	405,49	412,80	403,85	412,80	11K	14
25/10/2023	-2,00%	-8,43	413,28	416,39	412,89	416,39	55K	5
24/10/2023	0,79%	3,30	421,71	423,78	419,16	423,78	17K	6
23/10/2023	-0,48%	-2,01	418,41	418,43	412,86	421,26	18K	7
20/10/2023	-0,94%	-4,01	420,42	420,42	420,42	420,42	5K	1
19/10/2023	-0,33%	-1,41	424,43	425,84	422,69	425,84	11K	4
18/10/2023	-1,54%	-6,65	425,84	429,57	425,84	429,57	9K	5
17/10/2023	0,42%	1,79	432,49	432,49	432,49	432,49	6K	1
16/10/2023	-0,43%	-1,85	430,70	431,29	429,80	431,29	31K	9
13/10/2023	0,19%	0,80	432,55	440,00	430,76	440,00	18K	19
11/10/2023	0,41%	1,75	431,75	438,60	431,75	438,60	7K	7
10/10/2023	0,70%	2,99	430,00	427,01	426,13	431,29	37K	9
09/10/2023	-0,70%	-2,99	427,01	419,61	419,61	430,00	263K	8
06/10/2023	-0,24%	-1,03	430,00	426,73	426,56	430,29	23K	7
05/10/2023	2,73%	11,45	431,03	422,00	422,00	431,03	55K	8
04/10/2023	0,53%	2,20	419,58	422,00	419,58	422,00	14K	6
03/10/2023	1,33%	5,47	417,38	412,00	412,00	418,20	17K	9
02/10/2023	-1,04%	-4,31	411,91	416,22	410,41	416,22	16K	10
29/09/2023	-0,38%	-1,57	416,22	417,79	416,22	417,79	4K	3
28/09/2023	0,60%	2,48	417,79	418,33	417,79	421,07	18K	5
27/09/2023	2,08%	8,45	415,31	412,00	412,00	422,30	99K	12
26/09/2023	-1,36%	-5,60	406,86	412,46	403,85	412,46	9K	15
25/09/2023	1,49%	6,06	412,46	406,40	406,40	413,69	11K	6
22/09/2023	-0,38%	-1,55	406,40	411,20	406,00	411,20	9K	9
21/09/2023	-1,39%	-5,75	407,95	413,70	407,94	413,70	16K	16
20/09/2023	-1,67%	-7,02	413,70	429,11	413,70	429,11	35K	33
19/09/2023	0,17%	0,72	420,72	418,98	418,98	422,94	9K	6
18/09/2023	-1,09%	-4,62	420,00	420,42	418,98	421,68	8K	4
15/09/2023	0,37%	1,55	424,62	425,46	423,25	425,46	12K	6
14/09/2023	2,06%	8,53	423,07	414,16	414,16	423,60	130K	11
13/09/2023	-2,18%	-9,24	414,54	423,78	414,12	425,00	13K	17
12/09/2023	0,50%	2,10	423,78	421,68	420,84	423,78	10K	7
11/09/2023	0,78%	3,25	421,68	418,44	418,44	421,68	9K	3
08/09/2023	-2,35%	-10,07	418,43	424,21	418,32	424,21	52K	13
06/09/2023	1,30%	5,51	428,50	425,53	425,53	428,50	14K	2
05/09/2023	1,23%	5,16	422,99	444,13	402,00	444,13	290K	17
04/09/2023	-0,18%	-0,74	417,83	418,56	417,83	418,56	2K	4
01/09/2023	1,50%	6,18	418,57	423,94	418,57	423,94	372K	31
31/08/2023	2,59%	10,40	412,39	411,10	411,10	413,25	8K	3
30/08/2023	0,30%	1,19	401,99	400,80	399,74	403,25	22K	13
29/08/2023	0,00%	0,00	400,80	400,80	400,80	402,17	14K	7
28/08/2023	1,42%	5,60	400,80	397,85	397,85	402,71	10K	7
25/08/2023	-0,23%	-0,91	395,20	400,80	393,60	400,80	17K	15
24/08/2023	-1,47%	-5,89	396,11	396,00	394,40	396,11	13K	7
23/08/2023	-0,76%	-3,08	402,00	404,40	400,50	404,40	7K	9
22/08/2023	-1,46%	-6,00	405,08	412,85	403,06	413,28	25K	13
21/08/2023	-0,33%	-1,38	411,08	412,20	410,41	412,20	26K	6
18/08/2023	0,14%	0,58	412,46	410,00	408,06	412,46	4K	6
17/08/2023	0,46%	1,88	411,88	412,87	410,10	414,97	16K	11
16/08/2023	-1,74%	-7,27	410,00	410,76	410,00	413,28	28K	10
15/08/2023	0,59%	2,46	417,27	415,36	412,86	418,19	11K	5
14/08/2023	-1,23%	-5,18	414,81	412,56	412,25	414,81	33K	9
11/08/2023	0,96%	3,99	419,99	416,00	416,00	420,42	10K	6
10/08/2023	0,97%	4,00	416,00	424,35	415,64	424,35	8K	8
09/08/2023	-6,00%	-26,32	412,00	437,90	406,23	437,90	60K	37
08/08/2023	-0,82%	-3,61	438,32	441,93	438,32	452,68	32K	17
07/08/2023	0,50%	2,22	441,93	442,64	441,93	444,40	11K	6
04/08/2023	0,22%	0,95	439,71	438,76	438,76	443,77	6K	7
03/08/2023	0,21%	0,91	438,76	437,85	437,85	440,29	32K	12
02/08/2023	-2,06%	-9,19	437,85	447,04	437,85	447,04	17K	12
01/08/2023	0,89%	3,96	447,04	443,08	443,08	448,56	7K	8
31/07/2023	-0,10%	-0,44	443,08	443,52	443,08	447,00	21K	27
28/07/2023	-0,30%	-1,32	443,52	444,41	443,22	444,41	9K	19
27/07/2023	-0,07%	-0,30	444,84	446,00	444,63	448,36	8K	18
26/07/2023	0,17%	0,74	445,14	442,79	442,00	445,50	65K	29
25/07/2023	0,58%	2,57	444,40	441,76	439,22	444,40	30K	21
24/07/2023	-0,82%	-3,67	441,83	445,50	441,83	448,20	73K	25
21/07/2023	-0,36%	-1,62	445,50	447,00	445,50	447,73	17K	7
20/07/2023	-1,28%	-5,82	447,12	448,31	447,12	450,34	40K	11
19/07/2023	-1,21%	-5,56	452,94	453,31	452,37	453,31	19K	17
18/07/2023	1,86%	8,38	458,50	459,00	456,43	459,00	6K	8
17/07/2023	1,69%	7,50	450,12	450,12	450,12	454,80	16K	9
14/07/2023	-1,57%	-7,06	442,62	445,35	442,62	445,50	7K	3
13/07/2023	2,10%	9,24	449,68	450,00	449,00	450,95	8K	9
12/07/2023	1,31%	5,70	440,44	433,00	430,94	444,00	30K	16
11/07/2023	-1,53%	-6,77	434,74	440,62	434,74	440,67	28K	13
10/07/2023	-0,59%	-2,62	441,51	442,16	441,51	442,16	3K	6
07/07/2023	-0,22%	-0,97	444,13	453,15	444,13	453,15	8K	12
06/07/2023	0,20%	0,87	445,10	444,23	441,80	445,28	12K	10
05/07/2023	-0,40%	-1,77	444,23	442,63	442,00	445,23	32K	20
04/07/2023	-2,19%	-10,00	446,00	455,00	441,60	455,00	9K	6
03/07/2023	5,73%	24,71	456,00	436,45	436,45	456,00	28K	43
30/06/2023	-0,99%	-4,31	431,29	435,60	431,29	436,84	10K	16
29/06/2023	-2,01%	-8,93	435,60	443,96	435,60	443,96	18K	12
28/06/2023	2,90%	12,53	444,53	437,74	437,74	444,53	33K	7
27/06/2023	-0,14%	-0,59	432,00	432,58	427,85	432,59	32K	27
26/06/2023	-0,78%	-3,41	432,59	434,44	431,20	434,44	14K	8
23/06/2023	-2,35%	-10,50	436,00	442,21	436,00	442,21	29K	17
22/06/2023	-0,95%	-4,30	446,50	450,80	446,50	450,80	16K	5
21/06/2023	-2,71%	-12,57	450,80	463,37	450,80	463,37	40K	21
20/06/2023	0,17%	0,80	463,37	463,21	460,60	464,00	26K	9
19/06/2023	-2,02%	-9,53	462,57	470,60	462,57	471,02	105K	11
16/06/2023	-1,24%	-5,92	472,10	478,02	472,10	478,02	15K	12
15/06/2023	-1,56%	-7,57	478,02	489,88	476,70	489,88	16K	16
14/06/2023	-0,35%	-1,69	485,59	487,06	484,00	487,06	8K	6
13/06/2023	0,58%	2,81	487,28	473,80	473,80	489,52	8K	10
12/06/2023	0,73%	3,51	484,47	480,96	480,96	484,47	2K	5
09/06/2023	-0,11%	-0,52	480,96	484,91	479,52	484,91	88K	14
07/06/2023	-1,63%	-7,98	481,48	484,76	481,48	484,76	10K	5
06/06/2023	0,70%	3,38	489,46	489,00	487,55	491,36	118K	10
05/06/2023	0,02%	0,08	486,08	486,00	485,00	487,00	10K	5
02/06/2023	0,20%	0,96	486,00	485,04	485,04	487,59	10K	5
01/06/2023	2,37%	11,24	485,04	473,80	473,80	486,00	13K	4
31/05/2023	-0,95%	-4,56	473,80	475,03	473,80	475,96	8K	11
30/05/2023	0,41%	1,96	478,36	485,00	478,15	485,00	21K	7
29/05/2023	-0,25%	-1,21	476,40	476,40	476,40	476,40	2K	1
26/05/2023	-0,04%	-0,18	477,61	482,52	477,61	482,52	79K	6
25/05/2023	1,97%	9,23	477,79	482,69	474,70	482,69	63K	10
24/05/2023	-0,45%	-2,11	468,56	470,67	467,18	470,67	12K	8
23/05/2023	-2,70%	-13,08	470,67	472,80	470,29	472,80	145K	6
22/05/2023	-1,03%	-5,01	483,75	488,75	483,75	488,75	7K	5
19/05/2023	-	-	488,76	488,53	488,24	489,02	17K	5

Date,Open,High,Low,Close,Volume
29-Nov-23,425.00,425.88,421.00,421.26,44771
28-Nov-23,426.13,426.13,425.00,426.00,24695
27-Nov-23,423.20,428.40,423.20,426.14,15771
24-Nov-23,440.00,440.00,422.00,426.40,7663
23-Nov-23,439.23,440.00,439.23,440.00,879
22-Nov-23,426.13,432.03,426.13,430.98,19324
21-Nov-23,425.00,428.08,424.40,426.51,80467
20-Nov-23,419.68,425.70,419.68,425.70,9751
17-Nov-23,429.14,429.15,427.10,428.33,32577
16-Nov-23,423.77,426.29,423.77,426.00,198219
14-Nov-23,411.64,415.33,411.64,412.33,23607
13-Nov-23,414.96,414.96,406.92,406.92,523910
10-Nov-23,424.00,424.00,419.20,422.80,44299
09-Nov-23,429.37,429.37,398.18,402.08,38569
08-Nov-23,428.71,432.15,427.85,429.38,13325
07-Nov-23,422.69,429.87,422.69,429.87,39008
06-Nov-23,430.00,430.00,422.69,422.69,51081
03-Nov-23,421.83,430.86,421.83,427.85,30925
01-Nov-23,425.04,425.04,421.16,421.83,99720
31-Oct-23,417.93,417.93,417.38,417.38,15864
30-Oct-23,408.40,414.80,403.60,410.83,128325
27-Oct-23,403.85,403.85,395.91,398.40,14756
26-Oct-23,412.80,412.80,403.85,405.49,11401
25-Oct-23,416.39,416.39,412.89,413.28,55227
24-Oct-23,423.78,423.78,419.16,421.71,16854
23-Oct-23,418.43,421.26,412.86,418.41,17983
20-Oct-23,420.42,420.42,420.42,420.42,5045
19-Oct-23,425.84,425.84,422.69,424.43,10606
18-Oct-23,429.57,429.57,425.84,425.84,8968
17-Oct-23,432.49,432.49,432.49,432.49,5622
16-Oct-23,431.29,431.29,429.80,430.70,30981
13-Oct-23,440.00,440.00,430.76,432.55,17779
11-Oct-23,438.60,438.60,431.75,431.75,6942
10-Oct-23,427.01,431.29,426.13,430.00,36536
09-Oct-23,419.61,430.00,419.61,427.01,263059
06-Oct-23,426.73,430.29,426.56,430.00,23097
05-Oct-23,422.00,431.03,422.00,431.03,54867
04-Oct-23,422.00,422.00,419.58,419.58,14271
03-Oct-23,412.00,418.20,412.00,417.38,16662
02-Oct-23,416.22,416.22,410.41,411.91,16110
29-Sep-23,417.79,417.79,416.22,416.22,3750
28-Sep-23,418.33,421.07,417.79,417.79,17567
27-Sep-23,412.00,422.30,412.00,415.31,98963
26-Sep-23,412.46,412.46,403.85,406.86,9394
25-Sep-23,406.40,413.69,406.40,412.46,11115
22-Sep-23,411.20,411.20,406.00,406.40,8963
21-Sep-23,413.70,413.70,407.94,407.95,15971
20-Sep-23,429.11,429.11,413.70,413.70,35297
19-Sep-23,418.98,422.94,418.98,420.72,9261
18-Sep-23,420.42,421.68,418.98,420.00,7568
15-Sep-23,425.46,425.46,423.25,424.62,12314
14-Sep-23,414.16,423.60,414.16,423.07,130313
13-Sep-23,423.78,425.00,414.12,414.54,13372
12-Sep-23,421.68,423.78,420.84,423.78,9702
11-Sep-23,418.44,421.68,418.44,421.68,9270
08-Sep-23,424.21,424.21,418.32,418.43,51989
06-Sep-23,425.53,428.50,425.53,428.50,13709
05-Sep-23,444.13,444.13,402.00,422.99,289574
04-Sep-23,418.56,418.56,417.83,417.83,2091
01-Sep-23,423.94,423.94,418.57,418.57,372327
31-Aug-23,411.10,413.25,411.10,412.39,7824
30-Aug-23,400.80,403.25,399.74,401.99,21717
29-Aug-23,400.80,402.17,400.80,400.80,14046
28-Aug-23,397.85,402.71,397.85,400.80,10425
25-Aug-23,400.80,400.80,393.60,395.20,16569
24-Aug-23,396.00,396.11,394.40,396.11,13438
23-Aug-23,404.40,404.40,400.50,402.00,6845
22-Aug-23,412.85,413.28,403.06,405.08,24785
21-Aug-23,412.20,412.20,410.41,411.08,25893
18-Aug-23,410.00,412.46,408.06,412.46,4105
17-Aug-23,412.87,414.97,410.10,411.88,16467
16-Aug-23,410.76,413.28,410.00,410.00,28351
15-Aug-23,415.36,418.19,412.86,417.27,11278
14-Aug-23,412.56,414.81,412.25,414.81,33163
11-Aug-23,416.00,420.42,416.00,419.99,9602
10-Aug-23,424.35,424.35,415.64,416.00,7519
09-Aug-23,437.90,437.90,406.23,412.00,60299
08-Aug-23,441.93,452.68,438.32,438.32,32152
07-Aug-23,442.64,444.40,441.93,441.93,11076
04-Aug-23,438.76,443.77,438.76,439.71,5731
03-Aug-23,437.85,440.29,437.85,438.76,32057
02-Aug-23,447.04,447.04,437.85,437.85,17170
01-Aug-23,443.08,448.56,443.08,447.04,6707
31-Jul-23,443.52,447.00,443.08,443.08,20879
28-Jul-23,444.41,444.41,443.22,443.52,9316
27-Jul-23,446.00,448.36,444.63,444.84,8463
26-Jul-23,442.79,445.50,442.00,445.14,64648
25-Jul-23,441.76,444.40,439.22,444.40,29541
24-Jul-23,445.50,448.20,441.83,441.83,72614
21-Jul-23,447.00,447.73,445.50,445.50,16991
20-Jul-23,448.31,450.34,447.12,447.12,40451
19-Jul-23,453.31,453.31,452.37,452.94,18564
18-Jul-23,459.00,459.00,456.43,458.50,6405
17-Jul-23,450.12,454.80,450.12,450.12,15815
14-Jul-23,445.35,445.50,442.62,442.62,6653
13-Jul-23,450.00,450.95,449.00,449.68,8095
12-Jul-23,433.00,444.00,430.94,440.44,29777
11-Jul-23,440.62,440.67,434.74,434.74,28457
10-Jul-23,442.16,442.16,441.51,441.51,2650
07-Jul-23,453.15,453.15,444.13,444.13,8437
06-Jul-23,444.23,445.28,441.80,445.10,12428
05-Jul-23,442.63,445.23,442.00,444.23,32375
04-Jul-23,455.00,455.00,441.60,446.00,9372
03-Jul-23,436.45,456.00,436.45,456.00,27727
30-Jun-23,435.60,436.84,431.29,431.29,9566
29-Jun-23,443.96,443.96,435.60,435.60,18341
28-Jun-23,437.74,444.53,437.74,444.53,32820
27-Jun-23,432.58,432.59,427.85,432.00,31967
26-Jun-23,434.44,434.44,431.20,432.59,14280
23-Jun-23,442.21,442.21,436.00,436.00,28862
22-Jun-23,450.80,450.80,446.50,446.50,16106
21-Jun-23,463.37,463.37,450.80,450.80,39856
20-Jun-23,463.21,464.00,460.60,463.37,26374
19-Jun-23,470.60,471.02,462.57,462.57,104786
16-Jun-23,478.02,478.02,472.10,472.10,15193
15-Jun-23,489.88,489.88,476.70,478.02,15782
14-Jun-23,487.06,487.06,484.00,485.59,8252
13-Jun-23,473.80,489.52,473.80,487.28,8257
12-Jun-23,480.96,484.47,480.96,484.47,2414
09-Jun-23,484.91,484.91,479.52,480.96,87853
07-Jun-23,484.76,484.76,481.48,481.48,10117
06-Jun-23,489.00,491.36,487.55,489.46,118407
05-Jun-23,486.00,487.00,485.00,486.08,9723
02-Jun-23,485.04,487.59,485.04,486.00,10218
01-Jun-23,473.80,486.00,473.80,485.04,13436
31-May-23,475.03,475.96,473.80,473.80,8076
30-May-23,485.00,485.00,478.15,478.36,20671
29-May-23,476.40,476.40,476.40,476.40,1905
26-May-23,482.52,482.52,477.61,477.61,79324
25-May-23,482.69,482.69,474.70,477.79,63375
24-May-23,470.67,470.67,467.18,468.56,12163
23-May-23,472.80,472.80,470.29,470.67,144540
22-May-23,488.75,488.75,483.75,483.75,7267
19-May-23,488.53,489.02,488.24,488.76,17102

*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