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
20/10/2021	0,00%	0,00	93,98	94,00	93,65	95,00	568K	766
19/10/2021	-1,06%	-1,01	93,98	95,97	93,61	95,98	807K	916
18/10/2021	-0,94%	-0,90	94,99	95,22	94,14	96,49	753K	1.011
15/10/2021	1,47%	1,39	95,89	95,63	94,20	96,50	2M	2.173
14/10/2021	-0,52%	-0,49	94,50	94,99	94,20	96,13	462K	903
13/10/2021	0,84%	0,79	94,99	94,20	94,20	96,47	588K	592
11/10/2021	0,78%	0,73	94,20	93,47	93,47	95,00	577K	460
08/10/2021	0,52%	0,48	93,47	92,99	92,70	95,49	442K	577
07/10/2021	1,22%	1,12	92,99	92,00	91,98	93,00	636K	530
06/10/2021	-0,65%	-0,60	91,87	93,31	90,00	93,31	881K	1.337
05/10/2021	-0,96%	-0,90	92,47	94,79	92,00	96,50	3M	1.525

04/10/2021	-1,59%	-1,51	93,37	94,85	92,91	95,20	908K	919
01/10/2021	1,97%	1,83	94,88	93,06	93,06	94,90	506K	613
30/09/2021	0,15%	0,14	93,05	93,90	93,05	93,90	563K	628
29/09/2021	1,56%	1,43	92,91	92,58	92,49	93,83	583K	984
28/09/2021	-1,96%	-1,83	91,48	93,49	91,48	94,91	1M	1.667
27/09/2021	0,33%	0,31	93,31	93,10	93,00	95,65	975K	1.630
24/09/2021	-0,02%	-0,02	93,00	93,37	92,67	94,89	910K	1.007
23/09/2021	2,22%	2,02	93,02	92,99	92,21	93,69	518K	1.156
22/09/2021	-0,64%	-0,59	91,00	91,59	91,00	94,23	919K	807
21/09/2021	1,65%	1,49	91,59	91,93	90,50	93,97	983K	1.354
20/09/2021	-2,07%	-1,90	90,10	92,94	90,10	92,99	2M	1.822
17/09/2021	-2,13%	-2,00	92,00	94,99	92,00	94,99	1M	1.255
16/09/2021	-0,53%	-0,50	94,00	96,00	93,75	96,00	2M	1.753
15/09/2021	0,21%	0,20	94,50	94,50	94,30	96,50	2M	2.288
14/09/2021	0,33%	0,31	94,30	94,89	92,63	94,89	869K	763
13/09/2021	1,52%	1,41	93,99	93,49	93,02	94,49	613K	678
10/09/2021	0,00%	0,00	92,58	93,77	92,00	95,10	1M	900
09/09/2021	-0,47%	-0,44	92,58	94,14	92,58	96,00	806K	788
08/09/2021	-1,74%	-1,65	93,02	94,73	92,87	95,98	741K	771
06/09/2021	0,20%	0,19	94,67	94,00	94,00	96,00	541K	450
03/09/2021	0,35%	0,33	94,48	94,50	93,50	94,98	628K	512
02/09/2021	-0,37%	-0,35	94,15	94,84	94,08	95,00	796K	567
01/09/2021	-0,52%	-0,49	94,50	94,98	94,02	95,00	817K	547
31/08/2021	1,47%	1,38	94,99	93,96	93,22	95,00	786K	1.124
30/08/2021	0,87%	0,81	93,61	93,00	92,85	94,00	617K	778
27/08/2021	-0,41%	-0,38	92,80	93,47	92,50	94,00	967K	648
26/08/2021	0,91%	0,84	93,18	93,30	92,90	93,98	462K	550
25/08/2021	-0,05%	-0,05	92,34	92,89	92,01	93,80	645K	1.079
24/08/2021	-1,83%	-1,72	92,39	94,15	92,05	94,98	938K	708
23/08/2021	1,41%	1,31	94,11	92,32	92,01	94,78	593K	412
20/08/2021	-0,22%	-0,20	92,80	93,10	91,23	94,00	623K	926
19/08/2021	1,81%	1,65	93,00	91,50	90,50	100,01	1M	908
18/08/2021	1,44%	1,30	91,35	90,80	90,10	92,40	930K	880
17/08/2021	-2,12%	-1,95	90,05	92,02	90,04	92,40	1M	1.116
16/08/2021	-2,65%	-2,50	92,00	94,00	90,00	94,86	1M	1.355
13/08/2021	0,53%	0,50	94,50	94,50	93,80	95,00	972K	1.027
12/08/2021	-1,68%	-1,61	94,00	95,61	92,99	97,00	1M	977
11/08/2021	-1,53%	-1,49	95,61	96,52	95,60	97,60	819K	652
10/08/2021	-0,92%	-0,90	97,10	98,00	96,07	98,37	924K	1.386
09/08/2021	0,01%	0,01	98,00	97,58	97,58	98,97	593K	634
06/08/2021	-0,11%	-0,11	97,99	98,10	97,50	98,15	711K	917
05/08/2021	0,54%	0,53	98,10	97,65	97,50	99,00	682K	665
04/08/2021	-0,73%	-0,72	97,57	98,60	97,36	98,89	730K	774
03/08/2021	-0,72%	-0,71	98,29	99,03	98,24	100,00	883K	708
02/08/2021	-0,50%	-0,50	99,00	99,03	98,00	99,98	1M	1.365
30/07/2021	-0,45%	-0,45	99,50	100,20	99,09	100,20	865K	642
29/07/2021	-0,07%	-0,07	99,95	100,15	99,80	100,49	840K	455
28/07/2021	0,02%	0,02	100,02	100,00	100,00	100,70	488K	495
27/07/2021	-0,33%	-0,33	100,00	100,30	100,00	100,95	1M	863
26/07/2021	0,08%	0,08	100,33	101,34	100,01	101,42	655K	788
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
20-Oct-21,94.00,95.00,93.65,93.98,568131
19-Oct-21,95.97,95.98,93.61,93.98,807075
18-Oct-21,95.22,96.49,94.14,94.99,753282
15-Oct-21,95.63,96.50,94.20,95.89,1648573
14-Oct-21,94.99,96.13,94.20,94.50,462163
13-Oct-21,94.20,96.47,94.20,94.99,587582
11-Oct-21,93.47,95.00,93.47,94.20,577470
08-Oct-21,92.99,95.49,92.70,93.47,442234
07-Oct-21,92.00,93.00,91.98,92.99,636264
06-Oct-21,93.31,93.31,90.00,91.87,880541
05-Oct-21,94.79,96.50,92.00,92.47,2675303
04-Oct-21,94.85,95.20,92.91,93.37,907860
01-Oct-21,93.06,94.90,93.06,94.88,505525
30-Sep-21,93.90,93.90,93.05,93.05,563319
29-Sep-21,92.58,93.83,92.49,92.91,582822
28-Sep-21,93.49,94.91,91.48,91.48,1073722
27-Sep-21,93.10,95.65,93.00,93.31,974751
24-Sep-21,93.37,94.89,92.67,93.00,909934
23-Sep-21,92.99,93.69,92.21,93.02,517939
22-Sep-21,91.59,94.23,91.00,91.00,919496
21-Sep-21,91.93,93.97,90.50,91.59,983071
20-Sep-21,92.94,92.99,90.10,90.10,1891574
17-Sep-21,94.99,94.99,92.00,92.00,1119735
16-Sep-21,96.00,96.00,93.75,94.00,1674308
15-Sep-21,94.50,96.50,94.30,94.50,2176285
14-Sep-21,94.89,94.89,92.63,94.30,869075
13-Sep-21,93.49,94.49,93.02,93.99,613110
10-Sep-21,93.77,95.10,92.00,92.58,1014183
09-Sep-21,94.14,96.00,92.58,92.58,805605
08-Sep-21,94.73,95.98,92.87,93.02,741013
06-Sep-21,94.00,96.00,94.00,94.67,540938
03-Sep-21,94.50,94.98,93.50,94.48,628157
02-Sep-21,94.84,95.00,94.08,94.15,796260
01-Sep-21,94.98,95.00,94.02,94.50,817483
31-Aug-21,93.96,95.00,93.22,94.99,785880
30-Aug-21,93.00,94.00,92.85,93.61,616604
27-Aug-21,93.47,94.00,92.50,92.80,966704
26-Aug-21,93.30,93.98,92.90,93.18,461669
25-Aug-21,92.89,93.80,92.01,92.34,644706
24-Aug-21,94.15,94.98,92.05,92.39,937800
23-Aug-21,92.32,94.78,92.01,94.11,593136
20-Aug-21,93.10,94.00,91.23,92.80,622713
19-Aug-21,91.50,100.01,90.50,93.00,1378523
18-Aug-21,90.80,92.40,90.10,91.35,930176
17-Aug-21,92.02,92.40,90.04,90.05,1296140
16-Aug-21,94.00,94.86,90.00,92.00,1308299
13-Aug-21,94.50,95.00,93.80,94.50,971754
12-Aug-21,95.61,97.00,92.99,94.00,1122653
11-Aug-21,96.52,97.60,95.60,95.61,819489
10-Aug-21,98.00,98.37,96.07,97.10,923929
09-Aug-21,97.58,98.97,97.58,98.00,593335
06-Aug-21,98.10,98.15,97.50,97.99,710589
05-Aug-21,97.65,99.00,97.50,98.10,681611
04-Aug-21,98.60,98.89,97.36,97.57,730064
03-Aug-21,99.03,100.00,98.24,98.29,883052
02-Aug-21,99.03,99.98,98.00,99.00,1238180
30-Jul-21,100.20,100.20,99.09,99.50,865362
29-Jul-21,100.15,100.49,99.80,99.95,840235
28-Jul-21,100.00,100.70,100.00,100.02,487696
27-Jul-21,100.30,100.95,100.00,100.00,1275619
26-Jul-21,101.34,101.42,100.01,100.33,655420
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

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SNFF11

cotações, gráficos e mais...