Cotação atual, histórico e gráfico do papel: SNFF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/07/2021 | -0,15% | -0,15 | 100,25 | 100,40 | 100,00 | 101,00 | 974K | 1.293 |
| 22/07/2021 | -0,59% | -0,60 | 100,40 | 101,89 | 99,80 | 101,89 | 751K | 617 |
| 21/07/2021 | -0,02% | -0,02 | 101,00 | 101,70 | 100,70 | 101,96 | 959K | 741 |
| 20/07/2021 | 0,02% | 0,02 | 101,02 | 101,30 | 101,00 | 101,99 | 817K | 650 |
| 19/07/2021 | 0,47% | 0,47 | 101,00 | 99,65 | 99,65 | 101,96 | 1M | 917 |
| 16/07/2021 | -0,47% | -0,47 | 100,53 | 100,70 | 100,51 | 104,24 | 1M | 1.126 |
| 15/07/2021 | 0,89% | 0,89 | 101,00 | 100,53 | 100,52 | 101,49 | 1M | 1.090 |
| 14/07/2021 | -0,04% | -0,04 | 100,11 | 100,78 | 100,00 | 101,24 | 2M | 1.498 |
| 13/07/2021 | 0,15% | 0,15 | 100,15 | 100,25 | 100,06 | 100,98 | 1M | 1.571 |
| 12/07/2021 | 1,00% | 0,99 | 100,00 | 99,02 | 99,01 | 100,01 | 2M | 1.547 |
| 08/07/2021 | -0,20% | -0,20 | 99,01 | 98,53 | 98,53 | 99,95 | 662K | 617 |
|
|
| 07/07/2021 | -0,29% | -0,29 | 99,21 | 99,50 | 99,12 | 99,80 | 853K | 553 |
| 06/07/2021 | 0,28% | 0,28 | 99,50 | 99,50 | 98,80 | 99,95 | 573K | 669 |
| 05/07/2021 | -0,52% | -0,52 | 99,22 | 100,00 | 98,50 | 100,00 | 2M | 1.026 |
| 02/07/2021 | 0,29% | 0,29 | 99,74 | 99,91 | 99,01 | 99,95 | 748K | 528 |
| 01/07/2021 | 0,15% | 0,15 | 99,45 | 99,03 | 99,02 | 99,94 | 628K | 638 |
| 30/06/2021 | -0,56% | -0,56 | 99,30 | 99,01 | 99,00 | 99,99 | 758K | 606 |
| 29/06/2021 | 0,36% | 0,36 | 99,86 | 99,45 | 98,03 | 100,25 | 950K | 890 |
| 28/06/2021 | 0,52% | 0,51 | 99,50 | 97,00 | 94,42 | 99,79 | 3M | 3.082 |
| 25/06/2021 | -1,16% | -1,16 | 98,99 | 100,17 | 97,00 | 100,70 | 4M | 3.323 |
| 24/06/2021 | -0,01% | -0,01 | 100,15 | 100,25 | 100,11 | 100,97 | 1M | 1.214 |
| 23/06/2021 | -0,14% | -0,14 | 100,16 | 100,50 | 100,10 | 101,00 | 2M | 918 |
| 22/06/2021 | -0,41% | -0,41 | 100,30 | 100,70 | 100,16 | 101,44 | 2M | 1.018 |
| 21/06/2021 | -0,09% | -0,09 | 100,71 | 101,10 | 100,31 | 101,79 | 1M | 1.288 |
| 18/06/2021 | 0,12% | 0,12 | 100,80 | 100,95 | 100,11 | 101,42 | 2M | 1.244 |
| 17/06/2021 | -0,91% | -0,92 | 100,68 | 102,00 | 99,99 | 102,50 | 3M | 1.818 |
| 16/06/2021 | -1,63% | -1,68 | 101,60 | 102,00 | 101,21 | 102,98 | 3M | 5.294 |
| 15/06/2021 | 0,28% | 0,29 | 103,28 | 103,38 | 102,21 | 103,52 | 3M | 2.104 |
| 14/06/2021 | -0,10% | -0,10 | 102,99 | 103,10 | 102,51 | 103,95 | 2M | 1.181 |
| 11/06/2021 | -0,11% | -0,11 | 103,09 | 103,45 | 102,30 | 103,59 | 2M | 904 |
| 10/06/2021 | 0,38% | 0,39 | 103,20 | 102,81 | 102,80 | 104,20 | 1M | 957 |
| 09/06/2021 | -0,19% | -0,20 | 102,81 | 103,50 | 102,51 | 104,09 | 1M | 996 |
| 08/06/2021 | 0,60% | 0,61 | 103,01 | 102,87 | 102,72 | 104,00 | 2M | 1.365 |
| 07/06/2021 | 0,49% | 0,50 | 102,40 | 102,52 | 102,30 | 103,13 | 2M | 1.484 |
| 04/06/2021 | 1,40% | 1,41 | 101,90 | 101,20 | 101,19 | 102,49 | 3M | 3.693 |
| 02/06/2021 | -0,41% | -0,41 | 100,49 | 101,29 | 100,37 | 102,00 | 3M | 6.658 |
| 01/06/2021 | 0,50% | 0,50 | 100,90 | 100,70 | 100,20 | 101,33 | 3M | 6.445 |
| 31/05/2021 | -0,04% | -0,04 | 100,40 | 100,85 | 99,20 | 100,89 | 4M | 3.166 |
| 28/05/2021 | -0,56% | -0,57 | 100,44 | 101,50 | 100,43 | 101,76 | 3M | 6.958 |
| 27/05/2021 | 0,01% | 0,01 | 101,01 | 100,81 | 100,53 | 101,90 | 3M | 6.406 |
| 26/05/2021 | -0,46% | -0,47 | 101,00 | 101,35 | 100,54 | 103,18 | 6M | 7.156 |
| 25/05/2021 | 0,17% | 0,17 | 101,47 | 101,35 | 101,16 | 101,94 | 3M | 5.253 |
| 24/05/2021 | 0,30% | 0,30 | 101,30 | 101,30 | 101,01 | 102,00 | 2M | 5.528 |
| 21/05/2021 | 0,10% | 0,10 | 101,00 | 101,94 | 101,00 | 102,03 | 3M | 3.755 |
| 20/05/2021 | -0,72% | -0,73 | 100,90 | 101,90 | 100,13 | 102,50 | 3M | 4.514 |
| 19/05/2021 | -0,26% | -0,27 | 101,63 | 101,99 | 101,10 | 102,00 | 3M | 4.620 |
| 18/05/2021 | -0,10% | -0,10 | 101,90 | 102,00 | 101,03 | 102,97 | 4M | 5.594 |
| 17/05/2021 | -1,88% | -1,95 | 102,00 | 104,00 | 101,00 | 104,09 | 5M | 7.118 |
| 14/05/2021 | -1,01% | -1,06 | 103,95 | 105,37 | 103,70 | 106,57 | 5M | 9.053 |
| 13/05/2021 | -1,70% | -1,82 | 105,01 | 107,00 | 105,01 | 107,00 | 5M | 6.456 |
| 12/05/2021 | -1,58% | -1,72 | 106,83 | 108,80 | 106,50 | 109,00 | 6M | 8.402 |
| 11/05/2021 | -0,69% | -0,75 | 108,55 | 109,41 | 108,50 | 109,85 | 6M | 5.872 |
| 10/05/2021 | 0,74% | 0,80 | 109,30 | 109,20 | 109,00 | 109,98 | 12M | 14.449 |
| 07/05/2021 | - | - | 108,50 | 110,00 | 107,50 | 114,17 | 42M | 29.813 |
Date,Open,High,Low,Close,Volume
23-Jul-21,100.40,101.00,100.00,100.25,973978
22-Jul-21,101.89,101.89,99.80,100.40,750617
21-Jul-21,101.70,101.96,100.70,101.00,958610
20-Jul-21,101.30,101.99,101.00,101.02,816653
19-Jul-21,99.65,101.96,99.65,101.00,1106016
16-Jul-21,100.70,104.24,100.51,100.53,1214003
15-Jul-21,100.53,101.49,100.52,101.00,1209182
14-Jul-21,100.78,101.24,100.00,100.11,1581155
13-Jul-21,100.25,100.98,100.06,100.15,1337703
12-Jul-21,99.02,100.01,99.01,100.00,1604904
08-Jul-21,98.53,99.95,98.53,99.01,662485
07-Jul-21,99.50,99.80,99.12,99.21,853063
06-Jul-21,99.50,99.95,98.80,99.50,572916
05-Jul-21,100.00,100.00,98.50,99.22,1659694
02-Jul-21,99.91,99.95,99.01,99.74,747647
01-Jul-21,99.03,99.94,99.02,99.45,627653
30-Jun-21,99.01,99.99,99.00,99.30,758309
29-Jun-21,99.45,100.25,98.03,99.86,949503
28-Jun-21,97.00,99.79,94.42,99.50,2926042
25-Jun-21,100.17,100.70,97.00,98.99,3961687
24-Jun-21,100.25,100.97,100.11,100.15,1428563
23-Jun-21,100.50,101.00,100.10,100.16,1559918
22-Jun-21,100.70,101.44,100.16,100.30,1663287
21-Jun-21,101.10,101.79,100.31,100.71,1401084
18-Jun-21,100.95,101.42,100.11,100.80,1964580
17-Jun-21,102.00,102.50,99.99,100.68,3017108
16-Jun-21,102.00,102.98,101.21,101.60,3321088
15-Jun-21,103.38,103.52,102.21,103.28,3467357
14-Jun-21,103.10,103.95,102.51,102.99,2102786
11-Jun-21,103.45,103.59,102.30,103.09,1562283
10-Jun-21,102.81,104.20,102.80,103.20,1365198
09-Jun-21,103.50,104.09,102.51,102.81,1390135
08-Jun-21,102.87,104.00,102.72,103.01,2189585
07-Jun-21,102.52,103.13,102.30,102.40,1963000
04-Jun-21,101.20,102.49,101.19,101.90,2531379
02-Jun-21,101.29,102.00,100.37,100.49,2840967
01-Jun-21,100.70,101.33,100.20,100.90,2791814
31-May-21,100.85,100.89,99.20,100.40,4476282
28-May-21,101.50,101.76,100.43,100.44,3135026
27-May-21,100.81,101.90,100.53,101.01,2618733
26-May-21,101.35,103.18,100.54,101.00,5587919
25-May-21,101.35,101.94,101.16,101.47,2890396
24-May-21,101.30,102.00,101.01,101.30,2358671
21-May-21,101.94,102.03,101.00,101.00,2595634
20-May-21,101.90,102.50,100.13,100.90,2829197
19-May-21,101.99,102.00,101.10,101.63,2808199
18-May-21,102.00,102.97,101.03,101.90,3982905
17-May-21,104.00,104.09,101.00,102.00,4579805
14-May-21,105.37,106.57,103.70,103.95,5230954
13-May-21,107.00,107.00,105.01,105.01,5090447
12-May-21,108.80,109.00,106.50,106.83,5931059
11-May-21,109.41,109.85,108.50,108.55,5503037
10-May-21,109.20,109.98,109.00,109.30,11689525
07-May-21,110.00,114.17,107.50,108.50,41748443
*exoneração de responsabilidade e termos de uso