Cotação atual, histórico e gráfico do papel: SNFF11

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 SNFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/07/2025	-0,26%	-0,19	72,36	72,35	71,61	73,00	380K	884
01/07/2025	1,47%	1,05	72,55	72,48	71,90	72,77	350K	908
27/06/2025	-0,42%	-0,30	71,50	71,80	71,23	71,88	539K	685
26/06/2025	0,14%	0,10	71,80	72,70	71,57	72,70	382K	748
25/06/2025	0,14%	0,10	71,70	71,60	71,50	72,90	505K	2.055
24/06/2025	0,60%	0,43	71,60	71,15	71,00	71,68	281K	1.824
23/06/2025	-0,39%	-0,28	71,17	71,50	70,82	71,94	423K	618

20/06/2025	-0,82%	-0,59	71,45	72,04	71,19	72,04	407K	608
18/06/2025	-0,12%	-0,09	72,04	71,10	71,10	72,07	368K	833
17/06/2025	0,18%	0,13	72,13	72,00	71,61	72,38	375K	783
16/06/2025	-1,87%	-1,37	72,00	72,65	71,72	72,75	570K	1.900
13/06/2025	1,27%	0,92	73,37	73,38	72,53	73,39	404K	666
12/06/2025	-0,15%	-0,11	72,45	73,29	71,85	73,29	641K	1.109
11/06/2025	-0,06%	-0,04	72,56	72,51	72,38	73,33	428K	548
10/06/2025	-1,12%	-0,82	72,60	73,39	72,15	73,39	471K	644
09/06/2025	-0,78%	-0,58	73,42	74,47	73,19	74,47	410K	1.017
06/06/2025	0,56%	0,41	74,00	73,59	73,34	74,00	424K	553
05/06/2025	0,38%	0,28	73,59	73,39	73,24	73,81	506K	728
04/06/2025	-0,03%	-0,02	73,31	73,61	73,01	73,61	238K	425
03/06/2025	-0,01%	-0,01	73,33	73,69	73,00	73,69	430K	500
02/06/2025	-0,07%	-0,05	73,34	74,13	73,00	74,13	470K	690
30/05/2025	-0,22%	-0,16	73,39	72,98	72,98	73,57	294K	663
29/05/2025	0,51%	0,37	73,55	73,61	72,84	73,69	311K	558
28/05/2025	-0,30%	-0,22	73,18	73,40	73,15	73,68	291K	664
27/05/2025	0,00%	0,00	73,40	73,00	73,00	73,40	398K	605
26/05/2025	0,12%	0,09	73,40	73,83	73,10	73,83	342K	851
23/05/2025	0,19%	0,14	73,31	73,10	72,70	73,42	456K	825
22/05/2025	-0,92%	-0,68	73,17	73,80	72,99	73,80	538K	641
21/05/2025	0,20%	0,15	73,85	73,45	73,40	73,85	403K	2.018
20/05/2025	-0,20%	-0,15	73,70	73,99	73,30	74,45	661K	764
19/05/2025	0,79%	0,58	73,85	73,00	72,84	73,89	357K	1.330
16/05/2025	-0,77%	-0,57	73,27	73,34	72,96	73,39	458K	1.499
15/05/2025	-0,75%	-0,56	73,84	74,01	73,42	74,79	1M	2.462
14/05/2025	0,42%	0,31	74,40	74,60	73,89	74,60	452K	761
13/05/2025	0,15%	0,11	74,09	73,98	73,80	74,48	354K	553
12/05/2025	-0,03%	-0,02	73,98	74,00	73,95	74,62	449K	714
09/05/2025	0,15%	0,11	74,00	74,00	73,53	74,48	624K	1.510
08/05/2025	0,39%	0,29	73,89	73,55	73,52	74,48	190K	581
07/05/2025	0,10%	0,07	73,60	73,48	72,72	73,98	331K	975
06/05/2025	0,46%	0,34	73,53	72,90	72,67	73,82	378K	793
05/05/2025	-0,01%	-0,01	73,19	73,94	73,16	74,01	725K	3.392
02/05/2025	0,08%	0,06	73,20	73,14	73,00	74,60	792K	1.068
30/04/2025	-0,39%	-0,29	73,14	73,00	73,00	74,18	397K	740
29/04/2025	1,14%	0,83	73,43	72,50	72,45	74,38	382K	630
28/04/2025	1,74%	1,24	72,60	71,78	71,53	73,28	1M	2.622
25/04/2025	1,70%	1,19	71,36	70,00	69,90	71,71	2M	1.995
24/04/2025	1,56%	1,08	70,17	69,30	69,10	70,39	990K	1.162
23/04/2025	0,28%	0,19	69,09	69,05	68,94	69,51	1M	1.839
22/04/2025	0,00%	0,00	68,90	69,57	68,90	69,57	762K	754
17/04/2025	-0,52%	-0,36	68,90	69,26	68,85	69,26	503K	768
16/04/2025	-1,38%	-0,97	69,26	69,85	68,80	69,85	981K	1.300
15/04/2025	0,77%	0,54	70,23	69,68	69,40	70,34	732K	1.208
14/04/2025	0,56%	0,39	69,69	69,31	69,26	69,95	810K	1.733
11/04/2025	0,00%	0,00	69,30	69,85	68,79	69,85	422K	742
10/04/2025	0,42%	0,29	69,30	69,06	69,06	69,60	693K	1.418
09/04/2025	-0,33%	-0,23	69,01	69,03	68,40	70,00	1M	1.913
08/04/2025	-0,12%	-0,08	69,24	69,99	69,24	69,99	436K	761
07/04/2025	-1,31%	-0,92	69,32	70,24	69,21	70,24	680K	978
04/04/2025	-0,41%	-0,29	70,24	70,49	70,17	70,49	604K	582
03/04/2025	0,01%	0,01	70,53	70,60	70,30	70,60	508K	649
02/04/2025	-0,62%	-0,44	70,52	70,96	70,36	70,96	642K	874
01/04/2025	0,01%	0,01	70,96	70,94	70,50	71,10	2M	1.585
31/03/2025	-1,29%	-0,93	70,95	71,92	70,70	72,19	1M	1.740
28/03/2025	-0,13%	-0,09	71,88	72,20	70,71	72,20	1M	1.377
27/03/2025	-0,73%	-0,53	71,97	72,68	71,19	72,68	810K	1.646
26/03/2025	-0,21%	-0,15	72,50	72,60	72,42	72,84	845K	736
25/03/2025	-0,21%	-0,15	72,65	72,80	72,42	72,87	1M	2.217
24/03/2025	-0,71%	-0,52	72,80	73,05	72,61	73,18	985K	1.614
21/03/2025	0,22%	0,16	73,32	73,00	72,87	73,80	448K	1.768
20/03/2025	0,69%	0,50	73,16	72,53	72,00	73,77	499K	1.205
19/03/2025	-0,15%	-0,11	72,66	72,40	72,40	72,92	393K	1.230
18/03/2025	0,50%	0,36	72,77	72,95	72,41	73,49	264K	646
17/03/2025	-2,77%	-2,06	72,41	73,16	72,26	74,08	601K	880
14/03/2025	0,15%	0,11	74,47	74,40	74,00	74,95	412K	1.905
13/03/2025	1,46%	1,07	74,36	74,45	73,69	74,73	283K	414
12/03/2025	0,03%	0,02	73,29	73,50	72,86	74,49	334K	822
11/03/2025	0,37%	0,27	73,27	73,00	72,62	73,30	256K	337
10/03/2025	-0,60%	-0,44	73,00	73,44	72,28	73,44	276K	560
07/03/2025	0,78%	0,57	73,44	72,87	71,03	74,04	459K	1.231
06/03/2025	3,49%	2,46	72,87	70,65	70,14	74,50	1M	1.211
05/03/2025	1,37%	0,95	70,41	69,46	69,46	70,48	296K	492
28/02/2025	-0,19%	-0,13	69,46	69,60	69,13	69,89	397K	610
27/02/2025	1,55%	1,06	69,59	68,40	68,40	69,68	473K	845
26/02/2025	-2,25%	-1,58	68,53	70,53	68,16	71,28	1M	1.711
25/02/2025	0,49%	0,34	70,11	69,85	69,77	70,54	335K	740
24/02/2025	1,94%	1,33	69,77	68,50	68,45	70,48	815K	1.268
21/02/2025	1,24%	0,84	68,44	68,01	68,01	68,89	900K	1.096
20/02/2025	-1,44%	-0,99	67,60	68,45	67,60	68,85	983K	872
19/02/2025	0,97%	0,66	68,59	67,93	67,93	68,75	383K	1.329
18/02/2025	-0,67%	-0,46	67,93	67,81	67,81	68,98	1M	1.336
17/02/2025	-0,38%	-0,26	68,39	68,39	67,52	68,39	2M	1.217
14/02/2025	-0,20%	-0,14	68,65	68,60	67,94	68,73	786K	1.267
13/02/2025	-1,67%	-1,17	68,79	70,00	66,71	70,56	4M	3.486
12/02/2025	-2,63%	-1,89	69,96	71,76	69,47	71,76	1M	1.471
11/02/2025	0,49%	0,35	71,85	71,49	69,49	71,85	488K	1.095
10/02/2025	1,38%	0,97	71,50	69,75	69,00	71,50	606K	1.108
07/02/2025	1,03%	0,72	70,53	70,31	69,69	70,58	631K	749
06/02/2025	-0,41%	-0,29	69,81	70,81	69,81	71,36	387K	504
05/02/2025	-2,56%	-1,84	70,10	71,70	69,89	71,83	727K	1.027
04/02/2025	0,31%	0,22	71,94	71,72	71,17	72,00	173K	518
03/02/2025	-0,94%	-0,68	71,72	72,35	71,00	72,43	584K	603
31/01/2025	0,10%	0,07	72,40	72,23	71,50	72,97	848K	2.950
30/01/2025	0,00%	0,00	72,33	72,00	72,00	72,58	605K	538
29/01/2025	-0,44%	-0,32	72,33	72,59	72,00	72,59	257K	364
28/01/2025	-0,27%	-0,20	72,65	72,85	72,19	72,85	286K	381
27/01/2025	1,15%	0,83	72,85	72,07	72,07	72,93	399K	455
24/01/2025	-0,66%	-0,48	72,02	72,99	72,01	72,99	475K	861
23/01/2025	-0,38%	-0,28	72,50	72,78	72,43	73,18	452K	323
22/01/2025	-1,17%	-0,86	72,78	73,64	72,39	74,77	414K	577
21/01/2025	-0,77%	-0,57	73,64	74,80	73,26	74,80	318K	457
20/01/2025	-1,50%	-1,13	74,21	75,34	74,02	75,34	315K	604
17/01/2025	-0,93%	-0,71	75,34	76,00	74,00	76,00	404K	1.212
16/01/2025	-1,36%	-1,05	76,05	76,38	75,22	76,38	215K	1.021
15/01/2025	0,19%	0,15	77,10	76,49	76,49	77,96	258K	622
14/01/2025	0,46%	0,35	76,95	77,36	76,68	77,96	216K	490
13/01/2025	0,47%	0,36	76,60	77,01	76,25	77,80	271K	648
10/01/2025	-0,26%	-0,20	76,24	76,44	76,00	76,88	160K	535
09/01/2025	0,04%	0,03	76,44	76,01	76,01	76,75	157K	457
08/01/2025	0,16%	0,12	76,41	76,29	75,88	76,90	120K	360
07/01/2025	-0,14%	-0,11	76,29	77,16	75,70	77,16	269K	643
06/01/2025	-0,52%	-0,40	76,40	76,80	75,50	77,00	280K	822
03/01/2025	0,21%	0,16	76,80	76,63	75,69	77,23	196K	600
02/01/2025	0,91%	0,69	76,64	75,59	74,83	77,30	298K	610
30/12/2024	1,95%	1,45	75,95	74,50	74,41	76,71	350K	1.284
27/12/2024	0,00%	0,00	74,50	74,82	74,29	74,88	435K	836
26/12/2024	-0,27%	-0,20	74,50	74,91	74,05	74,91	301K	684
23/12/2024	-0,32%	-0,24	74,70	74,94	74,25	77,52	549K	1.587
20/12/2024	1,30%	0,96	74,94	73,98	73,85	76,48	298K	907
19/12/2024	-0,95%	-0,71	73,98	74,69	73,12	74,69	351K	1.385
18/12/2024	-0,41%	-0,31	74,69	74,52	74,20	75,00	240K	563
17/12/2024	-0,16%	-0,12	75,00	75,96	74,53	76,10	318K	742
16/12/2024	-3,26%	-2,53	75,12	76,55	75,12	77,20	374K	1.277
13/12/2024	2,20%	1,67	77,65	76,19	75,80	77,66	435K	752
12/12/2024	-	-	75,98	74,65	73,51	76,00	381K	969

Date,Open,High,Low,Close,Volume
02-Jul-25,72.35,73.00,71.61,72.36,380359
01-Jul-25,72.48,72.77,71.90,72.55,349960
27-Jun-25,71.80,71.88,71.23,71.50,538734
26-Jun-25,72.70,72.70,71.57,71.80,382422
25-Jun-25,71.60,72.90,71.50,71.70,504691
24-Jun-25,71.15,71.68,71.00,71.60,280543
23-Jun-25,71.50,71.94,70.82,71.17,423444
20-Jun-25,72.04,72.04,71.19,71.45,407432
18-Jun-25,71.10,72.07,71.10,72.04,368140
17-Jun-25,72.00,72.38,71.61,72.13,374797
16-Jun-25,72.65,72.75,71.72,72.00,570093
13-Jun-25,73.38,73.39,72.53,73.37,404480
12-Jun-25,73.29,73.29,71.85,72.45,641092
11-Jun-25,72.51,73.33,72.38,72.56,428196
10-Jun-25,73.39,73.39,72.15,72.60,471405
09-Jun-25,74.47,74.47,73.19,73.42,409512
06-Jun-25,73.59,74.00,73.34,74.00,423881
05-Jun-25,73.39,73.81,73.24,73.59,506201
04-Jun-25,73.61,73.61,73.01,73.31,237626
03-Jun-25,73.69,73.69,73.00,73.33,429761
02-Jun-25,74.13,74.13,73.00,73.34,469711
30-May-25,72.98,73.57,72.98,73.39,293898
29-May-25,73.61,73.69,72.84,73.55,310713
28-May-25,73.40,73.68,73.15,73.18,291048
27-May-25,73.00,73.40,73.00,73.40,397632
26-May-25,73.83,73.83,73.10,73.40,342129
23-May-25,73.10,73.42,72.70,73.31,456010
22-May-25,73.80,73.80,72.99,73.17,537914
21-May-25,73.45,73.85,73.40,73.85,403222
20-May-25,73.99,74.45,73.30,73.70,660954
19-May-25,73.00,73.89,72.84,73.85,357136
16-May-25,73.34,73.39,72.96,73.27,457589
15-May-25,74.01,74.79,73.42,73.84,1265788
14-May-25,74.60,74.60,73.89,74.40,451901
13-May-25,73.98,74.48,73.80,74.09,353726
12-May-25,74.00,74.62,73.95,73.98,448558
09-May-25,74.00,74.48,73.53,74.00,624312
08-May-25,73.55,74.48,73.52,73.89,190486
07-May-25,73.48,73.98,72.72,73.60,330553
06-May-25,72.90,73.82,72.67,73.53,377630
05-May-25,73.94,74.01,73.16,73.19,724615
02-May-25,73.14,74.60,73.00,73.20,791590
30-Apr-25,73.00,74.18,73.00,73.14,396649
29-Apr-25,72.50,74.38,72.45,73.43,382474
28-Apr-25,71.78,73.28,71.53,72.60,1448311
25-Apr-25,70.00,71.71,69.90,71.36,1620299
24-Apr-25,69.30,70.39,69.10,70.17,989773
23-Apr-25,69.05,69.51,68.94,69.09,1434243
22-Apr-25,69.57,69.57,68.90,68.90,762047
17-Apr-25,69.26,69.26,68.85,68.90,502742
16-Apr-25,69.85,69.85,68.80,69.26,981494
15-Apr-25,69.68,70.34,69.40,70.23,731945
14-Apr-25,69.31,69.95,69.26,69.69,809890
11-Apr-25,69.85,69.85,68.79,69.30,421574
10-Apr-25,69.06,69.60,69.06,69.30,692847
09-Apr-25,69.03,70.00,68.40,69.01,1113716
08-Apr-25,69.99,69.99,69.24,69.24,435918
07-Apr-25,70.24,70.24,69.21,69.32,680296
04-Apr-25,70.49,70.49,70.17,70.24,604173
03-Apr-25,70.60,70.60,70.30,70.53,507736
02-Apr-25,70.96,70.96,70.36,70.52,641883
01-Apr-25,70.94,71.10,70.50,70.96,2045393
31-Mar-25,71.92,72.19,70.70,70.95,1377666
28-Mar-25,72.20,72.20,70.71,71.88,1395854
27-Mar-25,72.68,72.68,71.19,71.97,809643
26-Mar-25,72.60,72.84,72.42,72.50,844936
25-Mar-25,72.80,72.87,72.42,72.65,1213252
24-Mar-25,73.05,73.18,72.61,72.80,985224
21-Mar-25,73.00,73.80,72.87,73.32,447715
20-Mar-25,72.53,73.77,72.00,73.16,498682
19-Mar-25,72.40,72.92,72.40,72.66,392987
18-Mar-25,72.95,73.49,72.41,72.77,264480
17-Mar-25,73.16,74.08,72.26,72.41,601080
14-Mar-25,74.40,74.95,74.00,74.47,411595
13-Mar-25,74.45,74.73,73.69,74.36,282530
12-Mar-25,73.50,74.49,72.86,73.29,333586
11-Mar-25,73.00,73.30,72.62,73.27,255832
10-Mar-25,73.44,73.44,72.28,73.00,275571
07-Mar-25,72.87,74.04,71.03,73.44,458849
06-Mar-25,70.65,74.50,70.14,72.87,1331779
05-Mar-25,69.46,70.48,69.46,70.41,296072
28-Feb-25,69.60,69.89,69.13,69.46,396711
27-Feb-25,68.40,69.68,68.40,69.59,473333
26-Feb-25,70.53,71.28,68.16,68.53,1133293
25-Feb-25,69.85,70.54,69.77,70.11,334999
24-Feb-25,68.50,70.48,68.45,69.77,815060
21-Feb-25,68.01,68.89,68.01,68.44,899924
20-Feb-25,68.45,68.85,67.60,67.60,983209
19-Feb-25,67.93,68.75,67.93,68.59,383226
18-Feb-25,67.81,68.98,67.81,67.93,1106949
17-Feb-25,68.39,68.39,67.52,68.39,1502432
14-Feb-25,68.60,68.73,67.94,68.65,786099
13-Feb-25,70.00,70.56,66.71,68.79,3591825
12-Feb-25,71.76,71.76,69.47,69.96,1031646
11-Feb-25,71.49,71.85,69.49,71.85,487539
10-Feb-25,69.75,71.50,69.00,71.50,606400
07-Feb-25,70.31,70.58,69.69,70.53,630736
06-Feb-25,70.81,71.36,69.81,69.81,387425
05-Feb-25,71.70,71.83,69.89,70.10,726922
04-Feb-25,71.72,72.00,71.17,71.94,173298
03-Feb-25,72.35,72.43,71.00,71.72,584357
31-Jan-25,72.23,72.97,71.50,72.40,848053
30-Jan-25,72.00,72.58,72.00,72.33,604825
29-Jan-25,72.59,72.59,72.00,72.33,257172
28-Jan-25,72.85,72.85,72.19,72.65,286454
27-Jan-25,72.07,72.93,72.07,72.85,398513
24-Jan-25,72.99,72.99,72.01,72.02,475391
23-Jan-25,72.78,73.18,72.43,72.50,452161
22-Jan-25,73.64,74.77,72.39,72.78,413677
21-Jan-25,74.80,74.80,73.26,73.64,318372
20-Jan-25,75.34,75.34,74.02,74.21,314784
17-Jan-25,76.00,76.00,74.00,75.34,403659
16-Jan-25,76.38,76.38,75.22,76.05,215395
15-Jan-25,76.49,77.96,76.49,77.10,258251
14-Jan-25,77.36,77.96,76.68,76.95,215877
13-Jan-25,77.01,77.80,76.25,76.60,270807
10-Jan-25,76.44,76.88,76.00,76.24,159591
09-Jan-25,76.01,76.75,76.01,76.44,157493
08-Jan-25,76.29,76.90,75.88,76.41,119589
07-Jan-25,77.16,77.16,75.70,76.29,268646
06-Jan-25,76.80,77.00,75.50,76.40,279982
03-Jan-25,76.63,77.23,75.69,76.80,195621
02-Jan-25,75.59,77.30,74.83,76.64,298137
30-Dec-24,74.50,76.71,74.41,75.95,349873
27-Dec-24,74.82,74.88,74.29,74.50,435338
26-Dec-24,74.91,74.91,74.05,74.50,300698
23-Dec-24,74.94,77.52,74.25,74.70,548723
20-Dec-24,73.98,76.48,73.85,74.94,298291
19-Dec-24,74.69,74.69,73.12,73.98,351312
18-Dec-24,74.52,75.00,74.20,74.69,240218
17-Dec-24,75.96,76.10,74.53,75.00,317955
16-Dec-24,76.55,77.20,75.12,75.12,374446
13-Dec-24,76.19,77.66,75.80,77.65,434984
12-Dec-24,74.65,76.00,73.51,75.98,380844

*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: SNFF11