Cotação atual, histórico e gráfico do papel: SNID11

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 SNID11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/04/2024	-0,48%	-0,49	101,20	102,00	101,12	102,80	180K	173
29/04/2024	-0,30%	-0,31	101,69	102,55	101,00	102,55	303K	309
26/04/2024	-0,09%	-0,09	102,00	102,09	100,99	103,00	374K	205
25/04/2024	0,09%	0,09	102,09	102,10	101,70	102,10	171K	181
24/04/2024	-0,58%	-0,60	102,00	102,51	102,00	103,77	245K	220
23/04/2024	-0,45%	-0,46	102,60	103,09	102,07	103,49	265K	236
22/04/2024	-0,75%	-0,78	103,06	103,83	103,00	103,83	182K	175
19/04/2024	-2,31%	-2,46	103,84	105,15	103,23	105,95	506K	377
18/04/2024	-1,76%	-1,90	106,30	108,61	105,10	110,24	223K	147
17/04/2024	0,79%	0,85	108,20	107,89	107,35	111,90	110K	97
16/04/2024	-3,29%	-3,65	107,35	109,26	106,67	109,91	231K	177
15/04/2024	0,09%	0,10	111,00	110,91	110,50	111,49	263K	280
12/04/2024	-0,44%	-0,49	110,90	111,39	110,50	111,50	441K	245
11/04/2024	-0,24%	-0,27	111,39	111,59	110,90	111,59	157K	119
10/04/2024	0,02%	0,02	111,66	111,67	111,15	111,68	126K	127
09/04/2024	-0,04%	-0,04	111,64	111,67	111,20	111,68	206K	143
08/04/2024	-1,08%	-1,22	111,68	112,88	111,04	112,88	286K	240
05/04/2024	-0,96%	-1,10	112,90	111,90	110,50	112,90	623K	349
04/04/2024	0,11%	0,13	114,00	113,86	113,05	115,49	166K	113
03/04/2024	0,73%	0,82	113,87	112,23	112,23	113,90	80K	140
02/04/2024	0,04%	0,05	113,05	113,01	112,14	113,90	114K	124
01/04/2024	0,00%	0,00	113,00	113,00	111,40	113,00	117K	148
28/03/2024	0,53%	0,60	113,00	112,40	111,36	113,00	130K	136
27/03/2024	0,22%	0,25	112,40	112,00	110,00	112,40	143K	162
26/03/2024	-0,09%	-0,10	112,15	112,13	109,31	112,15	139K	208
25/03/2024	0,00%	0,00	112,25	112,24	108,40	112,25	178K	222
22/03/2024	2,59%	2,83	112,25	109,41	108,12	112,25	199K	98
21/03/2024	1,33%	1,44	109,42	108,79	108,12	110,42	175K	73
20/03/2024	-2,28%	-2,52	107,98	110,00	107,97	110,49	228K	106
19/03/2024	1,72%	1,87	110,50	108,64	108,59	110,50	188K	85
18/03/2024	-2,00%	-2,22	108,63	108,66	108,16	110,15	242K	141
15/03/2024	0,79%	0,87	110,85	109,49	108,80	112,00	173K	197
14/03/2024	0,83%	0,91	109,98	109,01	107,16	110,00	208K	133
13/03/2024	1,89%	2,02	109,07	107,06	107,05	109,07	220K	108
12/03/2024	0,05%	0,05	107,05	106,90	105,71	108,19	239K	151
11/03/2024	0,00%	0,00	107,00	107,50	106,02	108,30	240K	174
08/03/2024	1,41%	1,49	107,00	106,50	105,61	108,01	169K	89
07/03/2024	0,02%	0,02	105,51	105,49	105,39	106,50	157K	79
06/03/2024	0,47%	0,49	105,49	105,00	105,00	105,49	196K	118
05/03/2024	-0,46%	-0,49	105,00	105,49	103,99	105,49	183K	182
04/03/2024	0,49%	0,51	105,49	104,98	103,99	105,49	350K	158
01/03/2024	0,17%	0,18	104,98	105,00	104,98	105,19	204K	119
29/02/2024	-0,07%	-0,07	104,80	104,00	104,00	105,33	256K	134
28/02/2024	-0,46%	-0,48	104,87	105,35	104,00	105,55	307K	124
27/02/2024	-0,04%	-0,04	105,35	105,39	105,06	105,59	205K	78
26/02/2024	0,37%	0,39	105,39	105,01	104,94	105,39	167K	130
23/02/2024	0,96%	1,00	105,00	104,00	104,00	105,00	155K	134
22/02/2024	0,48%	0,50	104,00	103,50	103,48	104,10	124K	85
21/02/2024	0,61%	0,63	103,50	102,87	102,87	103,94	95K	108
20/02/2024	-0,70%	-0,73	102,87	103,59	99,50	103,59	694K	328
19/02/2024	-0,28%	-0,29	103,60	103,89	102,85	104,49	506K	242
16/02/2024	-2,75%	-2,94	103,89	105,60	103,13	105,60	254K	239
15/02/2024	0,70%	0,74	106,83	106,07	105,00	106,99	468K	273
14/02/2024	0,84%	0,88	106,09	104,74	103,88	106,23	296K	142
09/02/2024	-0,78%	-0,83	105,21	106,48	105,21	106,48	356K	137
08/02/2024	-2,72%	-2,96	106,04	107,08	105,74	109,30	437K	269
07/02/2024	0,94%	1,01	109,00	107,98	107,07	109,49	156K	119
06/02/2024	-1,00%	-1,09	107,99	106,87	105,71	107,99	143K	109
05/02/2024	1,28%	1,38	109,08	107,95	105,99	109,49	340K	253
02/02/2024	0,20%	0,21	107,70	107,49	107,02	107,99	215K	180
01/02/2024	0,48%	0,51	107,49	106,98	105,70	107,49	185K	139
31/01/2024	0,59%	0,63	106,98	106,48	106,39	106,99	72K	86
30/01/2024	-0,13%	-0,14	106,35	106,49	105,53	106,49	138K	89
29/01/2024	1,00%	1,05	106,49	105,45	105,45	106,49	209K	127
26/01/2024	0,14%	0,15	105,44	105,39	105,20	105,49	264K	115
25/01/2024	0,41%	0,43	105,29	104,85	104,83	105,49	162K	178
24/01/2024	-0,61%	-0,64	104,86	105,99	103,99	105,99	191K	159
23/01/2024	-0,39%	-0,41	105,50	105,97	105,48	106,49	195K	110
22/01/2024	0,87%	0,91	105,91	105,00	103,99	105,99	236K	174
19/01/2024	-0,52%	-0,55	105,00	105,54	104,99	107,49	236K	118
18/01/2024	1,04%	1,09	105,55	104,18	104,18	105,98	101K	94
17/01/2024	0,07%	0,07	104,46	104,39	104,39	104,67	251K	122
16/01/2024	-0,61%	-0,64	104,39	104,10	104,10	104,39	318K	167
15/01/2024	0,20%	0,21	105,03	105,08	105,00	105,09	781K	299
12/01/2024	0,12%	0,13	104,82	104,79	104,79	104,89	175K	99
11/01/2024	0,39%	0,41	104,69	104,28	104,28	104,69	176K	96
10/01/2024	0,01%	0,01	104,28	104,27	103,61	104,28	132K	124
09/01/2024	0,17%	0,18	104,27	104,09	103,49	104,29	358K	168
08/01/2024	0,19%	0,20	104,09	104,09	103,96	104,09	193K	104
05/01/2024	0,20%	0,21	103,89	103,65	103,65	103,89	368K	101
04/01/2024	0,19%	0,20	103,68	103,69	103,60	103,69	184K	101
03/01/2024	0,00%	0,00	103,48	103,49	103,48	103,59	285K	165
02/01/2024	0,09%	0,09	103,48	103,40	103,30	103,50	787K	203
28/12/2023	0,11%	0,11	103,39	103,39	103,28	103,39	275K	142
27/12/2023	0,09%	0,09	103,28	103,20	103,00	103,29	271K	153
26/12/2023	0,19%	0,20	103,19	103,19	103,03	103,19	185K	119
22/12/2023	0,19%	0,20	102,99	102,81	102,81	102,99	258K	156
21/12/2023	0,28%	0,29	102,79	102,70	102,69	102,79	126K	78
20/12/2023	-0,04%	-0,04	102,50	102,54	101,98	102,65	244K	181
19/12/2023	0,15%	0,15	102,54	102,51	101,78	102,54	327K	160
18/12/2023	-1,02%	-1,05	102,39	102,39	102,37	102,39	372K	180
15/12/2023	0,10%	0,10	103,44	103,44	102,91	103,44	389K	204
14/12/2023	0,10%	0,10	103,34	103,24	103,23	103,34	338K	146
13/12/2023	0,10%	0,10	103,24	103,24	103,00	103,24	193K	105
12/12/2023	0,15%	0,15	103,14	103,14	103,00	103,14	175K	99
11/12/2023	0,10%	0,10	102,99	102,89	102,89	103,09	542K	110
08/12/2023	0,10%	0,10	102,89	102,89	102,85	102,89	310K	110
07/12/2023	0,10%	0,10	102,79	102,68	102,65	102,79	185K	99
06/12/2023	0,10%	0,10	102,69	102,69	102,50	102,69	122K	99
05/12/2023	0,11%	0,11	102,59	102,48	102,43	102,59	301K	147
04/12/2023	0,09%	0,09	102,48	102,49	102,42	102,49	247K	140
01/12/2023	0,10%	0,10	102,39	102,39	102,30	102,39	268K	123
30/11/2023	0,10%	0,10	102,29	102,20	102,20	102,29	311K	159
29/11/2023	0,09%	0,09	102,19	102,19	102,18	102,19	123K	82
28/11/2023	0,09%	0,09	102,10	102,14	102,01	102,14	172K	98
27/11/2023	0,10%	0,10	102,01	102,00	101,60	102,09	382K	171
24/11/2023	0,07%	0,07	101,91	101,84	101,84	101,99	274K	174
23/11/2023	0,15%	0,15	101,84	101,84	101,60	101,84	335K	92
22/11/2023	0,11%	0,11	101,69	101,58	101,57	101,69	341K	145
21/11/2023	0,10%	0,10	101,58	101,58	101,50	101,59	471K	204
20/11/2023	0,09%	0,09	101,48	101,49	101,48	101,49	304K	196
17/11/2023	0,10%	0,10	101,39	101,39	101,37	101,39	639K	331
16/11/2023	-0,98%	-1,00	101,29	101,29	101,20	101,29	261K	153
14/11/2023	0,10%	0,10	102,29	102,19	101,70	102,29	381K	154
13/11/2023	0,19%	0,19	102,19	102,18	102,00	102,19	158K	97
10/11/2023	0,01%	0,01	102,00	102,00	101,71	102,09	145K	69
09/11/2023	0,35%	0,36	101,99	101,98	101,85	101,99	86K	67
08/11/2023	-0,29%	-0,30	101,63	101,90	101,53	101,99	87K	115
07/11/2023	0,04%	0,04	101,93	101,99	101,89	101,99	126K	89
06/11/2023	0,15%	0,15	101,89	101,89	101,60	101,89	144K	67
03/11/2023	0,11%	0,11	101,74	101,73	101,10	101,74	94K	104
01/11/2023	0,09%	0,09	101,63	101,54	101,00	101,64	283K	113
31/10/2023	0,10%	0,10	101,54	101,45	101,00	101,54	73K	98
30/10/2023	0,12%	0,12	101,44	101,44	101,01	101,44	195K	123
27/10/2023	0,03%	0,03	101,32	101,39	101,30	101,39	128K	61
26/10/2023	0,35%	0,35	101,29	101,28	101,00	101,29	171K	84
25/10/2023	-0,23%	-0,23	100,94	101,18	100,94	101,29	193K	121
24/10/2023	0,08%	0,08	101,17	101,18	101,09	101,19	74K	55
23/10/2023	0,10%	0,10	101,09	101,09	100,98	101,09	115K	57
20/10/2023	0,05%	0,05	100,99	100,99	100,62	100,99	83K	70
19/10/2023	0,05%	0,05	100,94	100,94	100,62	100,94	91K	83
18/10/2023	0,27%	0,27	100,89	100,86	100,64	100,89	178K	99
17/10/2023	-0,12%	-0,12	100,62	100,75	100,60	100,84	156K	99
16/10/2023	-	-	100,74	100,64	100,08	100,74	239K	167

Date,Open,High,Low,Close,Volume
30-Apr-24,102.00,102.80,101.12,101.20,180056
29-Apr-24,102.55,102.55,101.00,101.69,302587
26-Apr-24,102.09,103.00,100.99,102.00,373990
25-Apr-24,102.10,102.10,101.70,102.09,170886
24-Apr-24,102.51,103.77,102.00,102.00,244937
23-Apr-24,103.09,103.49,102.07,102.60,264724
22-Apr-24,103.83,103.83,103.00,103.06,182004
19-Apr-24,105.15,105.95,103.23,103.84,506119
18-Apr-24,108.61,110.24,105.10,106.30,222875
17-Apr-24,107.89,111.90,107.35,108.20,110307
16-Apr-24,109.26,109.91,106.67,107.35,231466
15-Apr-24,110.91,111.49,110.50,111.00,262818
12-Apr-24,111.39,111.50,110.50,110.90,440708
11-Apr-24,111.59,111.59,110.90,111.39,157142
10-Apr-24,111.67,111.68,111.15,111.66,125963
09-Apr-24,111.67,111.68,111.20,111.64,206342
08-Apr-24,112.88,112.88,111.04,111.68,286413
05-Apr-24,111.90,112.90,110.50,112.90,622505
04-Apr-24,113.86,115.49,113.05,114.00,165952
03-Apr-24,112.23,113.90,112.23,113.87,79533
02-Apr-24,113.01,113.90,112.14,113.05,114374
01-Apr-24,113.00,113.00,111.40,113.00,116681
28-Mar-24,112.40,113.00,111.36,113.00,129699
27-Mar-24,112.00,112.40,110.00,112.40,142921
26-Mar-24,112.13,112.15,109.31,112.15,138749
25-Mar-24,112.24,112.25,108.40,112.25,178082
22-Mar-24,109.41,112.25,108.12,112.25,199234
21-Mar-24,108.79,110.42,108.12,109.42,175263
20-Mar-24,110.00,110.49,107.97,107.98,227788
19-Mar-24,108.64,110.50,108.59,110.50,187997
18-Mar-24,108.66,110.15,108.16,108.63,241983
15-Mar-24,109.49,112.00,108.80,110.85,172521
14-Mar-24,109.01,110.00,107.16,109.98,207928
13-Mar-24,107.06,109.07,107.05,109.07,219543
12-Mar-24,106.90,108.19,105.71,107.05,238907
11-Mar-24,107.50,108.30,106.02,107.00,240470
08-Mar-24,106.50,108.01,105.61,107.00,168841
07-Mar-24,105.49,106.50,105.39,105.51,157044
06-Mar-24,105.00,105.49,105.00,105.49,195580
05-Mar-24,105.49,105.49,103.99,105.00,183060
04-Mar-24,104.98,105.49,103.99,105.49,349502
01-Mar-24,105.00,105.19,104.98,104.98,203524
29-Feb-24,104.00,105.33,104.00,104.80,255696
28-Feb-24,105.35,105.55,104.00,104.87,307028
27-Feb-24,105.39,105.59,105.06,105.35,204796
26-Feb-24,105.01,105.39,104.94,105.39,167442
23-Feb-24,104.00,105.00,104.00,105.00,155218
22-Feb-24,103.50,104.10,103.48,104.00,124358
21-Feb-24,102.87,103.94,102.87,103.50,94772
20-Feb-24,103.59,103.59,99.50,102.87,694493
19-Feb-24,103.89,104.49,102.85,103.60,505997
16-Feb-24,105.60,105.60,103.13,103.89,253793
15-Feb-24,106.07,106.99,105.00,106.83,467799
14-Feb-24,104.74,106.23,103.88,106.09,296068
09-Feb-24,106.48,106.48,105.21,105.21,356233
08-Feb-24,107.08,109.30,105.74,106.04,437200
07-Feb-24,107.98,109.49,107.07,109.00,156390
06-Feb-24,106.87,107.99,105.71,107.99,143192
05-Feb-24,107.95,109.49,105.99,109.08,339994
02-Feb-24,107.49,107.99,107.02,107.70,214934
01-Feb-24,106.98,107.49,105.70,107.49,185061
31-Jan-24,106.48,106.99,106.39,106.98,72279
30-Jan-24,106.49,106.49,105.53,106.35,137687
29-Jan-24,105.45,106.49,105.45,106.49,208591
26-Jan-24,105.39,105.49,105.20,105.44,264413
25-Jan-24,104.85,105.49,104.83,105.29,161567
24-Jan-24,105.99,105.99,103.99,104.86,191454
23-Jan-24,105.97,106.49,105.48,105.50,195295
22-Jan-24,105.00,105.99,103.99,105.91,236034
19-Jan-24,105.54,107.49,104.99,105.00,236140
18-Jan-24,104.18,105.98,104.18,105.55,101398
17-Jan-24,104.39,104.67,104.39,104.46,250695
16-Jan-24,104.10,104.39,104.10,104.39,318087
15-Jan-24,105.08,105.09,105.00,105.03,781335
12-Jan-24,104.79,104.89,104.79,104.82,175138
11-Jan-24,104.28,104.69,104.28,104.69,175877
10-Jan-24,104.27,104.28,103.61,104.28,132199
09-Jan-24,104.09,104.29,103.49,104.27,357678
08-Jan-24,104.09,104.09,103.96,104.09,192875
05-Jan-24,103.65,103.89,103.65,103.89,367615
04-Jan-24,103.69,103.69,103.60,103.68,183515
03-Jan-24,103.49,103.59,103.48,103.48,285090
02-Jan-24,103.40,103.50,103.30,103.48,786988
28-Dec-23,103.39,103.39,103.28,103.39,275243
27-Dec-23,103.20,103.29,103.00,103.28,271173
26-Dec-23,103.19,103.19,103.03,103.19,184905
22-Dec-23,102.81,102.99,102.81,102.99,257767
21-Dec-23,102.70,102.79,102.69,102.79,125560
20-Dec-23,102.54,102.65,101.98,102.50,244482
19-Dec-23,102.51,102.54,101.78,102.54,327136
18-Dec-23,102.39,102.39,102.37,102.39,371980
15-Dec-23,103.44,103.44,102.91,103.44,389226
14-Dec-23,103.24,103.34,103.23,103.34,337867
13-Dec-23,103.24,103.24,103.00,103.24,193157
12-Dec-23,103.14,103.14,103.00,103.14,174912
11-Dec-23,102.89,103.09,102.89,102.99,541594
08-Dec-23,102.89,102.89,102.85,102.89,310098
07-Dec-23,102.68,102.79,102.65,102.79,184894
06-Dec-23,102.69,102.69,102.50,102.69,121565
05-Dec-23,102.48,102.59,102.43,102.59,300559
04-Dec-23,102.49,102.49,102.42,102.48,246790
01-Dec-23,102.39,102.39,102.30,102.39,268243
30-Nov-23,102.20,102.29,102.20,102.29,311247
29-Nov-23,102.19,102.19,102.18,102.19,122831
28-Nov-23,102.14,102.14,102.01,102.10,171865
27-Nov-23,102.00,102.09,101.60,102.01,382327
24-Nov-23,101.84,101.99,101.84,101.91,274407
23-Nov-23,101.84,101.84,101.60,101.84,334908
22-Nov-23,101.58,101.69,101.57,101.69,340899
21-Nov-23,101.58,101.59,101.50,101.58,471132
20-Nov-23,101.49,101.49,101.48,101.48,304366
17-Nov-23,101.39,101.39,101.37,101.39,639464
16-Nov-23,101.29,101.29,101.20,101.29,260503
14-Nov-23,102.19,102.29,101.70,102.29,381290
13-Nov-23,102.18,102.19,102.00,102.19,157648
10-Nov-23,102.00,102.09,101.71,102.00,144934
09-Nov-23,101.98,101.99,101.85,101.99,86176
08-Nov-23,101.90,101.99,101.53,101.63,86579
07-Nov-23,101.99,101.99,101.89,101.93,125731
06-Nov-23,101.89,101.89,101.60,101.89,143508
03-Nov-23,101.73,101.74,101.10,101.74,94146
01-Nov-23,101.54,101.64,101.00,101.63,283100
31-Oct-23,101.45,101.54,101.00,101.54,72856
30-Oct-23,101.44,101.44,101.01,101.44,195083
27-Oct-23,101.39,101.39,101.30,101.32,127842
26-Oct-23,101.28,101.29,101.00,101.29,170769
25-Oct-23,101.18,101.29,100.94,100.94,193129
24-Oct-23,101.18,101.19,101.09,101.17,74261
23-Oct-23,101.09,101.09,100.98,101.09,114828
20-Oct-23,100.99,100.99,100.62,100.99,82681
19-Oct-23,100.94,100.94,100.62,100.94,90968
18-Oct-23,100.86,100.89,100.64,100.89,177504
17-Oct-23,100.75,100.84,100.60,100.62,155742
16-Oct-23,100.64,100.74,100.08,100.74,238932

*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: SNID11