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
03/06/2026	-1,07%	-0,12	11,08	11,20	11,00	11,20	80K	133
02/06/2026	0,00%	0,00	11,20	11,19	11,00	11,20	46K	158
01/06/2026	1,17%	0,13	11,20	11,19	11,07	11,29	103K	174
29/05/2026	0,27%	0,03	11,07	11,05	10,94	11,07	60K	145
28/05/2026	0,82%	0,09	11,04	10,95	10,92	11,05	45K	115
27/05/2026	-0,73%	-0,08	10,95	11,02	10,91	11,02	95K	141
26/05/2026	1,94%	0,21	11,03	11,00	10,90	11,07	98K	165
25/05/2026	-0,37%	-0,04	10,82	10,97	10,78	11,01	150K	359
22/05/2026	-1,00%	-0,11	10,86	10,97	10,76	11,00	176K	430
21/05/2026	0,92%	0,10	10,97	10,95	10,88	11,01	45K	330
20/05/2026	-1,00%	-0,11	10,87	10,98	10,86	10,98	120K	156
19/05/2026	-0,99%	-0,11	10,98	10,91	10,85	11,07	93K	160
18/05/2026	-1,77%	-0,20	11,09	11,28	10,80	11,28	196K	301
15/05/2026	1,07%	0,12	11,29	11,38	11,14	11,39	125K	209
14/05/2026	-0,53%	-0,06	11,17	11,20	11,08	11,38	106K	148
13/05/2026	0,27%	0,03	11,23	11,25	11,05	11,44	106K	351
12/05/2026	-0,88%	-0,10	11,20	11,43	11,20	11,65	168K	181
11/05/2026	1,07%	0,12	11,30	11,30	11,23	11,50	93K	493
08/05/2026	-2,10%	-0,24	11,18	11,48	11,18	12,46	240K	670
07/05/2026	1,24%	0,14	11,42	11,26	11,25	11,43	110K	158
06/05/2026	1,44%	0,16	11,28	11,15	11,11	11,28	210K	137
05/05/2026	-0,71%	-0,08	11,12	11,28	11,10	11,28	145K	1.900
04/05/2026	0,90%	0,10	11,20	11,22	11,10	11,29	314K	3.382
30/04/2026	0,91%	0,10	11,10	11,02	10,99	11,10	213K	7.981
29/04/2026	1,48%	0,16	11,00	10,95	10,85	11,00	103K	151
28/04/2026	-1,00%	-0,11	10,84	11,00	10,84	11,00	86K	2.999
27/04/2026	0,37%	0,04	10,95	11,00	10,81	11,02	200K	3.460
24/04/2026	0,18%	0,02	10,91	10,99	10,91	11,02	131K	5.203
23/04/2026	0,37%	0,04	10,89	11,02	10,86	11,02	139K	3.574
22/04/2026	-1,18%	-0,13	10,85	11,09	10,80	11,09	260K	3.658
20/04/2026	0,55%	0,06	10,98	11,03	10,90	11,09	193K	206
17/04/2026	0,18%	0,02	10,92	11,10	10,90	11,10	148K	1.578
16/04/2026	-1,89%	-0,21	10,90	11,05	10,90	11,09	145K	3.208
15/04/2026	1,00%	0,11	11,11	11,17	10,90	11,19	352K	3.703
14/04/2026	-1,08%	-0,12	11,00	11,15	10,92	11,24	337K	3.041
13/04/2026	-0,71%	-0,08	11,12	11,24	11,12	11,30	266K	1.048
10/04/2026	-0,09%	-0,01	11,20	11,30	11,15	11,30	114K	1.505
09/04/2026	-0,18%	-0,02	11,21	11,32	11,12	11,39	194K	725
08/04/2026	0,09%	0,01	11,23	11,30	11,23	11,32	219K	576
07/04/2026	-0,27%	-0,03	11,22	11,25	11,19	11,34	164K	476
06/04/2026	-0,79%	-0,09	11,25	11,42	11,25	11,43	236K	478
02/04/2026	-0,18%	-0,02	11,34	11,40	11,25	11,40	194K	1.314
01/04/2026	-0,61%	-0,07	11,36	11,52	11,26	11,52	199K	1.381
31/03/2026	-0,61%	-0,07	11,43	11,47	11,28	11,49	125K	280
30/03/2026	0,88%	0,10	11,50	11,40	11,28	11,50	81K	151
27/03/2026	0,88%	0,10	11,40	11,20	11,20	11,56	174K	1.041
26/03/2026	-0,18%	-0,02	11,30	11,40	11,21	11,50	182K	705
25/03/2026	1,98%	0,22	11,32	11,20	11,20	11,69	275K	928
24/03/2026	-0,98%	-0,11	11,10	11,21	11,10	11,39	122K	108
23/03/2026	0,90%	0,10	11,21	11,19	11,17	11,25	89K	127
20/03/2026	-1,68%	-0,19	11,11	11,27	11,08	11,99	337K	766
19/03/2026	3,57%	0,39	11,30	10,91	10,91	11,30	324K	325
18/03/2026	-1,71%	-0,19	10,91	11,20	10,90	11,20	181K	1.978
17/03/2026	-0,54%	-0,06	11,10	11,20	11,10	11,25	201K	201
16/03/2026	-0,53%	-0,06	11,16	11,21	11,05	11,22	132K	378
13/03/2026	0,09%	0,01	11,22	11,23	11,17	11,25	180K	228
12/03/2026	0,45%	0,05	11,21	11,20	11,12	11,21	136K	2.037
11/03/2026	0,09%	0,01	11,16	11,18	11,06	11,18	130K	2.067
10/03/2026	0,90%	0,10	11,15	11,16	11,05	11,16	56K	117
09/03/2026	-0,18%	-0,02	11,05	11,19	11,05	11,20	146K	399
06/03/2026	0,18%	0,02	11,07	11,12	11,06	11,19	149K	1.020
05/03/2026	-0,72%	-0,08	11,05	11,19	11,05	11,23	160K	1.131
04/03/2026	-0,89%	-0,10	11,13	11,00	11,00	11,20	95K	1.414
03/03/2026	2,09%	0,23	11,23	11,11	11,00	11,23	182K	1.931
02/03/2026	-0,63%	-0,07	11,00	10,91	10,85	11,10	252K	2.020
27/02/2026	1,47%	0,16	11,07	11,00	10,94	11,10	247K	3.778
26/02/2026	-0,18%	-0,02	10,91	11,08	10,89	11,10	264K	2.420
25/02/2026	-0,91%	-0,10	10,93	11,04	10,85	11,09	183K	2.251
24/02/2026	2,41%	0,26	11,03	10,95	10,85	11,04	145K	1.126
23/02/2026	0,00%	0,00	10,77	11,05	10,77	11,05	195K	2.111
20/02/2026	-1,91%	-0,21	10,77	11,02	10,77	11,09	174K	574
19/02/2026	-0,18%	-0,02	10,98	11,11	10,98	11,11	107K	465
18/02/2026	-1,79%	-0,20	11,00	11,09	11,00	11,19	98K	212
13/02/2026	0,00%	0,00	11,20	11,18	11,00	11,27	495K	3.144
12/02/2026	0,00%	0,00	11,20	11,20	11,07	11,24	158K	1.187
11/02/2026	-0,36%	-0,04	11,20	11,24	11,10	11,24	255K	6.819
10/02/2026	0,00%	0,00	11,24	11,08	11,08	11,25	172K	1.856
09/02/2026	0,45%	0,05	11,24	11,23	11,14	11,25	119K	4.606
06/02/2026	1,91%	0,21	11,19	11,11	10,99	11,19	113K	155
05/02/2026	-1,44%	-0,16	10,98	11,12	10,95	11,12	155K	1.517
04/02/2026	-0,09%	-0,01	11,14	11,14	11,05	11,15	222K	9.351
03/02/2026	0,45%	0,05	11,15	11,10	11,05	11,15	115K	1.101
02/02/2026	-0,72%	-0,08	11,10	11,22	11,05	11,25	132K	1.151
30/01/2026	0,54%	0,06	11,18	11,24	11,00	11,25	275K	3.654
29/01/2026	-1,16%	-0,13	11,12	11,25	11,12	11,27	125K	996
28/01/2026	0,27%	0,03	11,25	11,29	11,17	11,30	320K	2.638
27/01/2026	-0,71%	-0,08	11,22	11,29	11,19	11,33	174K	1.837
26/01/2026	0,00%	0,00	11,30	11,29	11,12	11,30	159K	2.488
23/01/2026	2,26%	0,25	11,30	11,20	11,07	11,32	244K	528
22/01/2026	-1,52%	-0,17	11,05	11,20	11,00	11,20	132K	2.376
21/01/2026	0,99%	0,11	11,22	11,23	11,13	11,25	168K	6.479
20/01/2026	-1,24%	-0,14	11,11	11,30	11,04	11,30	178K	2.418
19/01/2026	0,00%	0,00	11,25	11,25	11,13	11,37	121K	2.502
16/01/2026	-1,14%	-0,13	11,25	11,21	11,21	11,51	181K	316
15/01/2026	-0,18%	-0,02	11,38	11,40	11,04	11,45	313K	2.168
14/01/2026	0,00%	0,00	11,40	11,40	11,26	11,44	181K	321
13/01/2026	0,00%	0,00	11,40	11,42	11,20	11,45	260K	430
12/01/2026	-0,18%	-0,02	11,40	11,42	11,20	11,54	128K	481
09/01/2026	1,06%	0,12	11,42	11,35	11,10	11,42	136K	174
08/01/2026	-1,31%	-0,15	11,30	11,45	11,10	11,45	282K	601
07/01/2026	1,96%	0,22	11,45	11,19	11,19	11,45	148K	575
06/01/2026	0,27%	0,03	11,23	11,32	11,12	11,45	88K	136
05/01/2026	0,00%	0,00	11,20	11,32	11,14	11,45	123K	211
02/01/2026	0,54%	0,06	11,20	11,26	11,05	11,39	208K	222
30/12/2025	-1,24%	-0,14	11,14	11,40	11,09	11,40	101K	190
29/12/2025	1,17%	0,13	11,28	11,25	11,08	11,30	131K	190
26/12/2025	0,45%	0,05	11,15	10,87	10,87	11,24	182K	1.817
23/12/2025	2,68%	0,29	11,10	10,80	10,80	11,19	184K	259
22/12/2025	-1,82%	-0,20	10,81	10,95	10,81	11,15	115K	208
19/12/2025	1,01%	0,11	11,01	11,11	10,81	11,20	181K	541
18/12/2025	-0,46%	-0,05	10,90	11,00	10,62	11,27	186K	402
17/12/2025	-4,37%	-0,50	10,95	11,52	10,95	11,53	267K	255
16/12/2025	-2,97%	-0,35	11,45	11,57	11,05	11,59	231K	382
15/12/2025	2,70%	0,31	11,80	11,46	11,10	11,80	324K	349
12/12/2025	6,00%	0,65	11,49	10,85	10,80	11,49	243K	295
11/12/2025	0,09%	0,01	10,84	10,84	10,76	10,85	44K	120
10/12/2025	0,28%	0,03	10,83	10,75	10,75	10,85	99K	147
09/12/2025	0,75%	0,08	10,80	10,78	10,71	10,81	77K	150
08/12/2025	-1,38%	-0,15	10,72	10,91	10,64	10,95	240K	284
05/12/2025	1,40%	0,15	10,87	10,75	10,75	10,95	118K	252
04/12/2025	-1,56%	-0,17	10,72	10,71	10,60	10,97	360K	236
03/12/2025	1,68%	0,18	10,89	10,80	10,72	10,97	159K	221
02/12/2025	-1,47%	-0,16	10,71	10,99	10,56	10,99	140K	195
01/12/2025	1,21%	0,13	10,87	10,75	10,62	10,99	197K	213
28/11/2025	0,66%	0,07	10,74	10,67	10,50	10,76	233K	258
27/11/2025	-0,37%	-0,04	10,67	10,73	10,63	10,98	140K	176
26/11/2025	-2,37%	-0,26	10,71	10,99	10,62	10,99	180K	1.517
25/11/2025	1,86%	0,20	10,97	10,88	10,77	10,99	222K	246
24/11/2025	-0,28%	-0,03	10,77	10,90	10,75	10,99	109K	408
21/11/2025	0,75%	0,08	10,80	10,72	10,59	10,80	128K	126
19/11/2025	0,37%	0,04	10,72	10,68	10,60	10,74	108K	123
18/11/2025	0,09%	0,01	10,68	10,68	10,55	10,80	61K	118
17/11/2025	0,09%	0,01	10,67	10,53	10,18	10,70	284K	335
14/11/2025	-	-	10,66	10,72	10,62	10,99	231K	345

Date,Open,High,Low,Close,Volume
03-Jun-26,11.20,11.20,11.00,11.08,79756
02-Jun-26,11.19,11.20,11.00,11.20,45746
01-Jun-26,11.19,11.29,11.07,11.20,102975
29-May-26,11.05,11.07,10.94,11.07,60276
28-May-26,10.95,11.05,10.92,11.04,44590
27-May-26,11.02,11.02,10.91,10.95,95125
26-May-26,11.00,11.07,10.90,11.03,97681
25-May-26,10.97,11.01,10.78,10.82,149525
22-May-26,10.97,11.00,10.76,10.86,176003
21-May-26,10.95,11.01,10.88,10.97,44538
20-May-26,10.98,10.98,10.86,10.87,120143
19-May-26,10.91,11.07,10.85,10.98,92600
18-May-26,11.28,11.28,10.80,11.09,195963
15-May-26,11.38,11.39,11.14,11.29,124821
14-May-26,11.20,11.38,11.08,11.17,106100
13-May-26,11.25,11.44,11.05,11.23,106419
12-May-26,11.43,11.65,11.20,11.20,168112
11-May-26,11.30,11.50,11.23,11.30,92757
08-May-26,11.48,12.46,11.18,11.18,239957
07-May-26,11.26,11.43,11.25,11.42,110425
06-May-26,11.15,11.28,11.11,11.28,209553
05-May-26,11.28,11.28,11.10,11.12,144837
04-May-26,11.22,11.29,11.10,11.20,314042
30-Apr-26,11.02,11.10,10.99,11.10,213334
29-Apr-26,10.95,11.00,10.85,11.00,102947
28-Apr-26,11.00,11.00,10.84,10.84,86455
27-Apr-26,11.00,11.02,10.81,10.95,199983
24-Apr-26,10.99,11.02,10.91,10.91,130964
23-Apr-26,11.02,11.02,10.86,10.89,139310
22-Apr-26,11.09,11.09,10.80,10.85,260445
20-Apr-26,11.03,11.09,10.90,10.98,192852
17-Apr-26,11.10,11.10,10.90,10.92,147789
16-Apr-26,11.05,11.09,10.90,10.90,144568
15-Apr-26,11.17,11.19,10.90,11.11,351626
14-Apr-26,11.15,11.24,10.92,11.00,337428
13-Apr-26,11.24,11.30,11.12,11.12,265638
10-Apr-26,11.30,11.30,11.15,11.20,114340
09-Apr-26,11.32,11.39,11.12,11.21,193579
08-Apr-26,11.30,11.32,11.23,11.23,219240
07-Apr-26,11.25,11.34,11.19,11.22,164003
06-Apr-26,11.42,11.43,11.25,11.25,236438
02-Apr-26,11.40,11.40,11.25,11.34,193958
01-Apr-26,11.52,11.52,11.26,11.36,199380
31-Mar-26,11.47,11.49,11.28,11.43,125232
30-Mar-26,11.40,11.50,11.28,11.50,81116
27-Mar-26,11.20,11.56,11.20,11.40,173830
26-Mar-26,11.40,11.50,11.21,11.30,181707
25-Mar-26,11.20,11.69,11.20,11.32,275244
24-Mar-26,11.21,11.39,11.10,11.10,121511
23-Mar-26,11.19,11.25,11.17,11.21,89194
20-Mar-26,11.27,11.99,11.08,11.11,336527
19-Mar-26,10.91,11.30,10.91,11.30,323947
18-Mar-26,11.20,11.20,10.90,10.91,180686
17-Mar-26,11.20,11.25,11.10,11.10,201018
16-Mar-26,11.21,11.22,11.05,11.16,131871
13-Mar-26,11.23,11.25,11.17,11.22,179606
12-Mar-26,11.20,11.21,11.12,11.21,136288
11-Mar-26,11.18,11.18,11.06,11.16,130337
10-Mar-26,11.16,11.16,11.05,11.15,55723
09-Mar-26,11.19,11.20,11.05,11.05,145715
06-Mar-26,11.12,11.19,11.06,11.07,149054
05-Mar-26,11.19,11.23,11.05,11.05,159914
04-Mar-26,11.00,11.20,11.00,11.13,95347
03-Mar-26,11.11,11.23,11.00,11.23,182356
02-Mar-26,10.91,11.10,10.85,11.00,251998
27-Feb-26,11.00,11.10,10.94,11.07,247333
26-Feb-26,11.08,11.10,10.89,10.91,264043
25-Feb-26,11.04,11.09,10.85,10.93,182527
24-Feb-26,10.95,11.04,10.85,11.03,145273
23-Feb-26,11.05,11.05,10.77,10.77,194633
20-Feb-26,11.02,11.09,10.77,10.77,174289
19-Feb-26,11.11,11.11,10.98,10.98,107271
18-Feb-26,11.09,11.19,11.00,11.00,97952
13-Feb-26,11.18,11.27,11.00,11.20,494785
12-Feb-26,11.20,11.24,11.07,11.20,158250
11-Feb-26,11.24,11.24,11.10,11.20,254771
10-Feb-26,11.08,11.25,11.08,11.24,171571
09-Feb-26,11.23,11.25,11.14,11.24,118518
06-Feb-26,11.11,11.19,10.99,11.19,113437
05-Feb-26,11.12,11.12,10.95,10.98,154528
04-Feb-26,11.14,11.15,11.05,11.14,222291
03-Feb-26,11.10,11.15,11.05,11.15,114547
02-Feb-26,11.22,11.25,11.05,11.10,131571
30-Jan-26,11.24,11.25,11.00,11.18,274781
29-Jan-26,11.25,11.27,11.12,11.12,124867
28-Jan-26,11.29,11.30,11.17,11.25,319880
27-Jan-26,11.29,11.33,11.19,11.22,173688
26-Jan-26,11.29,11.30,11.12,11.30,159392
23-Jan-26,11.20,11.32,11.07,11.30,243921
22-Jan-26,11.20,11.20,11.00,11.05,132277
21-Jan-26,11.23,11.25,11.13,11.22,168125
20-Jan-26,11.30,11.30,11.04,11.11,178037
19-Jan-26,11.25,11.37,11.13,11.25,121321
16-Jan-26,11.21,11.51,11.21,11.25,180636
15-Jan-26,11.40,11.45,11.04,11.38,313411
14-Jan-26,11.40,11.44,11.26,11.40,180957
13-Jan-26,11.42,11.45,11.20,11.40,260431
12-Jan-26,11.42,11.54,11.20,11.40,127785
09-Jan-26,11.35,11.42,11.10,11.42,135910
08-Jan-26,11.45,11.45,11.10,11.30,282361
07-Jan-26,11.19,11.45,11.19,11.45,148433
06-Jan-26,11.32,11.45,11.12,11.23,87518
05-Jan-26,11.32,11.45,11.14,11.20,122991
02-Jan-26,11.26,11.39,11.05,11.20,208373
30-Dec-25,11.40,11.40,11.09,11.14,100951
29-Dec-25,11.25,11.30,11.08,11.28,130966
26-Dec-25,10.87,11.24,10.87,11.15,181873
23-Dec-25,10.80,11.19,10.80,11.10,183930
22-Dec-25,10.95,11.15,10.81,10.81,114600
19-Dec-25,11.11,11.20,10.81,11.01,181107
18-Dec-25,11.00,11.27,10.62,10.90,185611
17-Dec-25,11.52,11.53,10.95,10.95,266596
16-Dec-25,11.57,11.59,11.05,11.45,231267
15-Dec-25,11.46,11.80,11.10,11.80,324003
12-Dec-25,10.85,11.49,10.80,11.49,242768
11-Dec-25,10.84,10.85,10.76,10.84,44382
10-Dec-25,10.75,10.85,10.75,10.83,98810
09-Dec-25,10.78,10.81,10.71,10.80,77008
08-Dec-25,10.91,10.95,10.64,10.72,240183
05-Dec-25,10.75,10.95,10.75,10.87,117828
04-Dec-25,10.71,10.97,10.60,10.72,360297
03-Dec-25,10.80,10.97,10.72,10.89,158930
02-Dec-25,10.99,10.99,10.56,10.71,140324
01-Dec-25,10.75,10.99,10.62,10.87,197427
28-Nov-25,10.67,10.76,10.50,10.74,233431
27-Nov-25,10.73,10.98,10.63,10.67,140103
26-Nov-25,10.99,10.99,10.62,10.71,179697
25-Nov-25,10.88,10.99,10.77,10.97,221921
24-Nov-25,10.90,10.99,10.75,10.77,109499
21-Nov-25,10.72,10.80,10.59,10.80,128060
19-Nov-25,10.68,10.74,10.60,10.72,108342
18-Nov-25,10.68,10.80,10.55,10.68,60530
17-Nov-25,10.53,10.70,10.18,10.67,284127
14-Nov-25,10.72,10.99,10.62,10.66,231145

*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