Cotação atual, histórico e gráfico do papel: SNEL11

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 SNEL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	1,42%	0,13	9,31	9,27	9,21	9,31	479K	768
10/10/2024	0,33%	0,03	9,18	9,25	9,13	9,30	556K	924
09/10/2024	-0,65%	-0,06	9,15	9,28	9,13	9,29	901K	30.071
08/10/2024	-0,86%	-0,08	9,21	9,32	9,15	9,37	1M	42.645
07/10/2024	0,22%	0,02	9,29	9,32	9,23	9,33	605K	1.068
04/10/2024	-0,22%	-0,02	9,27	9,29	9,22	9,29	715K	854
03/10/2024	0,11%	0,01	9,29	9,28	9,13	9,29	518K	811

02/10/2024	1,20%	0,11	9,28	9,27	9,20	9,28	624K	1.027
01/10/2024	0,22%	0,02	9,17	9,15	9,08	9,17	1M	23.573
30/09/2024	0,00%	0,00	9,15	9,15	9,12	9,15	749K	1.565
27/09/2024	-1,40%	-0,13	9,15	9,29	9,12	9,42	716K	949
26/09/2024	0,22%	0,02	9,28	9,25	9,24	9,30	595K	708
25/09/2024	0,11%	0,01	9,26	9,24	9,24	9,29	509K	1.087
24/09/2024	0,65%	0,06	9,25	9,19	9,16	9,26	304K	483
23/09/2024	0,00%	0,00	9,19	9,19	9,07	9,24	693K	906
20/09/2024	0,11%	0,01	9,19	9,19	9,06	9,23	570K	1.072
19/09/2024	-0,22%	-0,02	9,18	9,19	9,17	9,19	335K	1.399
18/09/2024	0,44%	0,04	9,20	9,16	9,14	9,20	605K	597
17/09/2024	0,44%	0,04	9,16	9,15	9,13	9,16	412K	621
16/09/2024	-0,33%	-0,03	9,12	9,15	9,07	9,18	407K	884
13/09/2024	0,55%	0,05	9,15	9,15	9,09	9,31	2M	10.009
12/09/2024	-0,98%	-0,09	9,10	9,19	9,09	9,20	2M	14.453
11/09/2024	0,88%	0,08	9,19	9,18	9,14	9,20	465K	708
10/09/2024	-0,65%	-0,06	9,11	9,20	9,09	9,20	1M	11.177
09/09/2024	-0,11%	-0,01	9,17	9,16	9,15	9,18	695K	921
06/09/2024	0,11%	0,01	9,18	9,17	9,09	9,20	2M	44.505
05/09/2024	0,11%	0,01	9,17	9,16	9,15	9,17	688K	568
04/09/2024	0,11%	0,01	9,16	9,16	9,15	9,20	971K	853
03/09/2024	-0,22%	-0,02	9,15	9,17	9,14	9,17	965K	2.512
02/09/2024	0,00%	0,00	9,17	9,17	9,10	9,17	944K	2.316
30/08/2024	0,00%	0,00	9,17	9,19	9,14	9,19	671K	2.392
29/08/2024	0,00%	0,00	9,17	9,17	9,14	9,20	828K	1.688
28/08/2024	-0,11%	-0,01	9,17	9,19	9,17	9,20	238K	634
27/08/2024	0,00%	0,00	9,18	9,18	9,16	9,18	379K	1.984
26/08/2024	-0,22%	-0,02	9,18	9,23	9,16	9,23	504K	713
23/08/2024	0,11%	0,01	9,20	9,24	9,16	9,24	451K	927
22/08/2024	-0,11%	-0,01	9,19	9,25	9,19	9,25	425K	445
21/08/2024	0,11%	0,01	9,20	9,23	9,19	9,28	569K	21.798
20/08/2024	-1,18%	-0,11	9,19	9,33	9,18	9,33	785K	37.517
19/08/2024	0,11%	0,01	9,30	9,29	9,25	9,34	362K	621
16/08/2024	-0,43%	-0,04	9,29	9,33	9,25	9,35	507K	612
15/08/2024	0,00%	0,00	9,33	9,35	9,29	9,37	1M	2.683
14/08/2024	-0,32%	-0,03	9,33	9,36	9,30	9,37	597K	658
13/08/2024	0,00%	0,00	9,36	9,37	9,31	9,38	453K	581
12/08/2024	0,11%	0,01	9,36	9,34	9,30	9,36	529K	620
09/08/2024	0,43%	0,04	9,35	9,34	9,29	9,37	500K	534
08/08/2024	-0,21%	-0,02	9,31	9,33	9,31	9,38	388K	558
07/08/2024	0,00%	0,00	9,33	9,34	9,33	9,39	323K	518
06/08/2024	0,43%	0,04	9,33	9,29	9,28	9,34	265K	390
05/08/2024	-0,21%	-0,02	9,29	9,30	9,26	9,35	486K	2.038
02/08/2024	-0,53%	-0,05	9,31	9,39	9,31	9,40	427K	449
01/08/2024	-0,53%	-0,05	9,36	9,44	9,34	9,44	327K	466
31/07/2024	0,97%	0,09	9,41	9,37	9,34	9,41	347K	666
30/07/2024	-0,64%	-0,06	9,32	9,36	9,32	9,42	305K	1.239
29/07/2024	0,86%	0,08	9,38	9,30	9,28	9,39	408K	633
26/07/2024	-0,43%	-0,04	9,30	9,35	9,30	9,39	471K	683
25/07/2024	0,54%	0,05	9,34	9,30	9,26	9,37	358K	826
24/07/2024	0,98%	0,09	9,29	9,25	9,23	9,32	272K	362
23/07/2024	0,66%	0,06	9,20	9,30	9,17	9,31	306K	568
22/07/2024	-2,45%	-0,23	9,14	9,39	9,14	9,40	1M	3.017
19/07/2024	0,00%	0,00	9,37	9,37	9,33	9,45	246K	359
18/07/2024	0,00%	0,00	9,37	9,39	9,33	9,46	386K	438
17/07/2024	0,32%	0,03	9,37	9,45	9,35	9,45	204K	485
16/07/2024	-1,58%	-0,15	9,34	9,45	9,28	9,45	437K	2.160
15/07/2024	0,85%	0,08	9,49	9,42	9,42	9,50	1M	2.994
12/07/2024	0,64%	0,06	9,41	9,35	9,32	9,43	503K	865
11/07/2024	0,43%	0,04	9,35	9,35	9,20	9,38	516K	537
10/07/2024	-0,75%	-0,07	9,31	9,40	9,02	9,40	394K	696
09/07/2024	-0,11%	-0,01	9,38	9,40	9,30	9,40	478K	578
08/07/2024	1,51%	0,14	9,39	9,30	9,30	9,39	418K	620
05/07/2024	0,22%	0,02	9,25	9,27	9,23	9,50	781K	893
04/07/2024	0,00%	0,00	9,23	9,30	9,21	9,33	542K	2.941
03/07/2024	-0,75%	-0,07	9,23	9,36	9,21	9,45	456K	1.463
02/07/2024	0,00%	0,00	9,30	9,39	9,30	9,57	901K	801
01/07/2024	1,42%	0,13	9,30	9,19	9,15	9,39	694K	1.047
28/06/2024	-93,40%	-129,83	9,17	9,40	8,74	10,25	893K	2.490
27/06/2024	0,18%	0,25	139,00	137,50	137,50	139,00	370K	609
26/06/2024	0,54%	0,75	138,75	138,00	136,97	138,78	353K	405
25/06/2024	1,35%	1,84	138,00	136,92	136,16	138,00	506K	1.109
24/06/2024	1,57%	2,11	136,16	135,66	134,50	136,16	286K	318
21/06/2024	-0,32%	-0,43	134,05	134,74	133,61	135,98	327K	433
20/06/2024	1,82%	2,41	134,48	134,00	132,35	135,69	364K	297
19/06/2024	-0,68%	-0,91	132,07	133,25	131,71	135,89	229K	770
18/06/2024	-1,50%	-2,02	132,98	136,95	132,98	136,95	501K	1.060
17/06/2024	-1,96%	-2,70	135,00	136,10	132,12	136,90	281K	318
14/06/2024	4,64%	6,10	137,70	134,80	132,04	138,53	856K	722
13/06/2024	-2,63%	-3,55	131,60	135,16	131,06	137,15	833K	2.246
12/06/2024	-2,42%	-3,35	135,15	138,50	135,15	138,75	165K	210
11/06/2024	3,88%	5,17	138,50	133,32	133,31	138,50	1M	458
10/06/2024	1,01%	1,33	133,33	132,70	131,70	133,78	783K	572
07/06/2024	-0,75%	-1,00	132,00	132,99	131,61	132,99	301K	317
06/06/2024	0,76%	1,00	133,00	132,24	131,00	133,00	361K	267
05/06/2024	1,15%	1,50	132,00	131,77	130,80	132,29	359K	296
04/06/2024	-0,23%	-0,30	130,50	131,50	129,50	132,30	475K	448
03/06/2024	-0,91%	-1,20	130,80	131,99	129,91	133,95	979K	899
31/05/2024	0,01%	0,01	132,00	131,99	130,08	132,00	411K	301
29/05/2024	-0,01%	-0,01	131,99	131,97	130,07	132,00	560K	380
28/05/2024	1,15%	1,50	132,00	130,77	130,50	133,00	562K	829
27/05/2024	-0,21%	-0,27	130,50	131,05	130,50	131,80	789K	2.305
24/05/2024	0,21%	0,27	130,77	130,76	130,50	131,96	807K	732
23/05/2024	-0,13%	-0,17	130,50	130,40	130,01	130,89	568K	379
22/05/2024	0,21%	0,27	130,67	130,40	130,00	131,00	804K	567
21/05/2024	0,38%	0,49	130,40	130,20	129,96	131,00	519K	311
20/05/2024	-0,20%	-0,26	129,91	130,18	129,91	131,70	540K	1.308
17/05/2024	-0,50%	-0,65	130,17	131,01	130,13	131,12	569K	2.159
16/05/2024	-1,64%	-2,18	130,82	131,46	130,00	134,90	563K	632
15/05/2024	1,83%	2,39	133,00	132,00	130,60	133,00	858K	2.433
14/05/2024	0,09%	0,12	130,61	130,76	130,50	132,00	569K	2.196
13/05/2024	-0,99%	-1,31	130,49	131,80	130,30	131,80	721K	1.215
10/05/2024	0,69%	0,90	131,80	130,90	130,90	131,80	260K	213
09/05/2024	0,68%	0,88	130,90	130,25	130,25	131,50	161K	151
08/05/2024	-1,13%	-1,49	130,02	131,51	129,50	131,51	624K	1.049
07/05/2024	0,14%	0,18	131,51	131,51	130,01	131,51	526K	2.212
06/05/2024	0,64%	0,83	131,33	130,50	130,50	131,51	494K	1.553
03/05/2024	-0,38%	-0,50	130,50	131,54	130,50	131,54	312K	354
02/05/2024	0,53%	0,69	131,00	130,31	129,90	131,52	591K	913
30/04/2024	2,81%	3,56	130,31	128,10	128,02	130,32	557K	298
29/04/2024	1,40%	1,75	126,75	125,02	125,02	128,35	1M	1.504
26/04/2024	-0,76%	-0,96	125,00	125,96	124,90	126,45	1M	3.607
25/04/2024	-0,44%	-0,56	125,96	127,35	125,03	127,35	890K	2.724
24/04/2024	0,97%	1,22	126,52	128,88	126,50	128,88	1M	1.092
23/04/2024	-2,03%	-2,59	125,30	127,85	125,01	127,85	801K	855
22/04/2024	-2,22%	-2,91	127,89	129,00	126,54	129,00	2M	826
19/04/2024	0,62%	0,80	130,80	130,02	129,50	131,39	375K	357
18/04/2024	-1,14%	-1,50	130,00	132,00	130,00	133,50	466K	336
17/04/2024	-1,42%	-1,90	131,50	135,01	131,50	135,01	535K	322
16/04/2024	-2,54%	-3,47	133,40	137,50	132,00	137,50	291K	226
15/04/2024	-0,45%	-0,62	136,87	138,96	130,44	138,96	1M	1.504
12/04/2024	-0,37%	-0,51	137,49	138,04	136,50	139,07	406K	274
11/04/2024	0,08%	0,11	138,00	138,17	137,70	139,81	408K	203
10/04/2024	-1,15%	-1,61	137,89	139,50	137,89	140,08	468K	236
09/04/2024	-0,44%	-0,61	139,50	140,40	138,20	140,40	408K	224
08/04/2024	0,06%	0,09	140,11	140,01	140,01	141,30	165K	136
05/04/2024	-	-	140,02	140,14	139,81	141,00	199K	144

Date,Open,High,Low,Close,Volume
11-Oct-24,9.27,9.31,9.21,9.31,478587
10-Oct-24,9.25,9.30,9.13,9.18,556388
09-Oct-24,9.28,9.29,9.13,9.15,900943
08-Oct-24,9.32,9.37,9.15,9.21,1327874
07-Oct-24,9.32,9.33,9.23,9.29,604775
04-Oct-24,9.29,9.29,9.22,9.27,714575
03-Oct-24,9.28,9.29,9.13,9.29,518138
02-Oct-24,9.27,9.28,9.20,9.28,624058
01-Oct-24,9.15,9.17,9.08,9.17,1202690
30-Sep-24,9.15,9.15,9.12,9.15,748674
27-Sep-24,9.29,9.42,9.12,9.15,716452
26-Sep-24,9.25,9.30,9.24,9.28,594683
25-Sep-24,9.24,9.29,9.24,9.26,509462
24-Sep-24,9.19,9.26,9.16,9.25,304388
23-Sep-24,9.19,9.24,9.07,9.19,693371
20-Sep-24,9.19,9.23,9.06,9.19,570467
19-Sep-24,9.19,9.19,9.17,9.18,334860
18-Sep-24,9.16,9.20,9.14,9.20,604673
17-Sep-24,9.15,9.16,9.13,9.16,412010
16-Sep-24,9.15,9.18,9.07,9.12,407238
13-Sep-24,9.15,9.31,9.09,9.15,1554929
12-Sep-24,9.19,9.20,9.09,9.10,1519598
11-Sep-24,9.18,9.20,9.14,9.19,465090
10-Sep-24,9.20,9.20,9.09,9.11,1021283
09-Sep-24,9.16,9.18,9.15,9.17,694504
06-Sep-24,9.17,9.20,9.09,9.18,1653735
05-Sep-24,9.16,9.17,9.15,9.17,687731
04-Sep-24,9.16,9.20,9.15,9.16,970958
03-Sep-24,9.17,9.17,9.14,9.15,964564
02-Sep-24,9.17,9.17,9.10,9.17,944407
30-Aug-24,9.19,9.19,9.14,9.17,671362
29-Aug-24,9.17,9.20,9.14,9.17,828471
28-Aug-24,9.19,9.20,9.17,9.17,237869
27-Aug-24,9.18,9.18,9.16,9.18,378503
26-Aug-24,9.23,9.23,9.16,9.18,503589
23-Aug-24,9.24,9.24,9.16,9.20,451429
22-Aug-24,9.25,9.25,9.19,9.19,424564
21-Aug-24,9.23,9.28,9.19,9.20,569217
20-Aug-24,9.33,9.33,9.18,9.19,784689
19-Aug-24,9.29,9.34,9.25,9.30,362493
16-Aug-24,9.33,9.35,9.25,9.29,507263
15-Aug-24,9.35,9.37,9.29,9.33,1186502
14-Aug-24,9.36,9.37,9.30,9.33,597246
13-Aug-24,9.37,9.38,9.31,9.36,453439
12-Aug-24,9.34,9.36,9.30,9.36,529012
09-Aug-24,9.34,9.37,9.29,9.35,500185
08-Aug-24,9.33,9.38,9.31,9.31,387702
07-Aug-24,9.34,9.39,9.33,9.33,322654
06-Aug-24,9.29,9.34,9.28,9.33,265473
05-Aug-24,9.30,9.35,9.26,9.29,485910
02-Aug-24,9.39,9.40,9.31,9.31,427080
01-Aug-24,9.44,9.44,9.34,9.36,327295
31-Jul-24,9.37,9.41,9.34,9.41,347179
30-Jul-24,9.36,9.42,9.32,9.32,305052
29-Jul-24,9.30,9.39,9.28,9.38,408030
26-Jul-24,9.35,9.39,9.30,9.30,471481
25-Jul-24,9.30,9.37,9.26,9.34,357656
24-Jul-24,9.25,9.32,9.23,9.29,271615
23-Jul-24,9.30,9.31,9.17,9.20,305781
22-Jul-24,9.39,9.40,9.14,9.14,1201823
19-Jul-24,9.37,9.45,9.33,9.37,245558
18-Jul-24,9.39,9.46,9.33,9.37,385732
17-Jul-24,9.45,9.45,9.35,9.37,204370
16-Jul-24,9.45,9.45,9.28,9.34,436741
15-Jul-24,9.42,9.50,9.42,9.49,1113777
12-Jul-24,9.35,9.43,9.32,9.41,503386
11-Jul-24,9.35,9.38,9.20,9.35,516005
10-Jul-24,9.40,9.40,9.02,9.31,394115
09-Jul-24,9.40,9.40,9.30,9.38,477606
08-Jul-24,9.30,9.39,9.30,9.39,418303
05-Jul-24,9.27,9.50,9.23,9.25,780557
04-Jul-24,9.30,9.33,9.21,9.23,541840
03-Jul-24,9.36,9.45,9.21,9.23,456213
02-Jul-24,9.39,9.57,9.30,9.30,900758
01-Jul-24,9.19,9.39,9.15,9.30,694035
28-Jun-24,9.40,10.25,8.74,9.17,893387
27-Jun-24,137.50,139.00,137.50,139.00,369747
26-Jun-24,138.00,138.78,136.97,138.75,353302
25-Jun-24,136.92,138.00,136.16,138.00,505666
24-Jun-24,135.66,136.16,134.50,136.16,286159
21-Jun-24,134.74,135.98,133.61,134.05,327476
20-Jun-24,134.00,135.69,132.35,134.48,363588
19-Jun-24,133.25,135.89,131.71,132.07,228668
18-Jun-24,136.95,136.95,132.98,132.98,501217
17-Jun-24,136.10,136.90,132.12,135.00,280715
14-Jun-24,134.80,138.53,132.04,137.70,856042
13-Jun-24,135.16,137.15,131.06,131.60,832712
12-Jun-24,138.50,138.75,135.15,135.15,165236
11-Jun-24,133.32,138.50,133.31,138.50,1239361
10-Jun-24,132.70,133.78,131.70,133.33,782671
07-Jun-24,132.99,132.99,131.61,132.00,301321
06-Jun-24,132.24,133.00,131.00,133.00,360513
05-Jun-24,131.77,132.29,130.80,132.00,359158
04-Jun-24,131.50,132.30,129.50,130.50,475453
03-Jun-24,131.99,133.95,129.91,130.80,979499
31-May-24,131.99,132.00,130.08,132.00,411052
29-May-24,131.97,132.00,130.07,131.99,560465
28-May-24,130.77,133.00,130.50,132.00,562261
27-May-24,131.05,131.80,130.50,130.50,789313
24-May-24,130.76,131.96,130.50,130.77,806960
23-May-24,130.40,130.89,130.01,130.50,567760
22-May-24,130.40,131.00,130.00,130.67,803509
21-May-24,130.20,131.00,129.96,130.40,518503
20-May-24,130.18,131.70,129.91,129.91,539578
17-May-24,131.01,131.12,130.13,130.17,568679
16-May-24,131.46,134.90,130.00,130.82,562581
15-May-24,132.00,133.00,130.60,133.00,857663
14-May-24,130.76,132.00,130.50,130.61,569462
13-May-24,131.80,131.80,130.30,130.49,720759
10-May-24,130.90,131.80,130.90,131.80,260016
09-May-24,130.25,131.50,130.25,130.90,161100
08-May-24,131.51,131.51,129.50,130.02,623579
07-May-24,131.51,131.51,130.01,131.51,525800
06-May-24,130.50,131.51,130.50,131.33,494486
03-May-24,131.54,131.54,130.50,130.50,312073
02-May-24,130.31,131.52,129.90,131.00,591316
30-Apr-24,128.10,130.32,128.02,130.31,557030
29-Apr-24,125.02,128.35,125.02,126.75,1098220
26-Apr-24,125.96,126.45,124.90,125.00,1264924
25-Apr-24,127.35,127.35,125.03,125.96,890455
24-Apr-24,128.88,128.88,126.50,126.52,1167910
23-Apr-24,127.85,127.85,125.01,125.30,800740
22-Apr-24,129.00,129.00,126.54,127.89,1540905
19-Apr-24,130.02,131.39,129.50,130.80,375467
18-Apr-24,132.00,133.50,130.00,130.00,465528
17-Apr-24,135.01,135.01,131.50,131.50,535409
16-Apr-24,137.50,137.50,132.00,133.40,291199
15-Apr-24,138.96,138.96,130.44,136.87,1368470
12-Apr-24,138.04,139.07,136.50,137.49,406249
11-Apr-24,138.17,139.81,137.70,138.00,407825
10-Apr-24,139.50,140.08,137.89,137.89,467833
09-Apr-24,140.40,140.40,138.20,139.50,408214
08-Apr-24,140.01,141.30,140.01,140.11,165401
05-Apr-24,140.14,141.00,139.81,140.02,199112

*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: SNEL11