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
13/06/2025	0,89%	0,09	10,18	10,09	10,09	10,19	90K	204
12/06/2025	0,20%	0,02	10,09	10,07	10,00	10,13	142K	144
11/06/2025	0,80%	0,08	10,07	10,03	9,99	10,08	48K	151
10/06/2025	0,10%	0,01	9,99	9,93	9,93	10,07	94K	253
09/06/2025	-0,50%	-0,05	9,98	10,10	9,96	10,10	83K	228
06/06/2025	0,30%	0,03	10,03	10,10	10,01	10,11	32K	166
05/06/2025	-0,79%	-0,08	10,00	10,09	9,98	10,11	111K	1.610

04/06/2025	-0,10%	-0,01	10,08	10,10	9,98	10,13	158K	2.071
03/06/2025	-1,75%	-0,18	10,09	10,27	10,02	10,27	218K	2.602
02/06/2025	-0,10%	-0,01	10,27	10,11	10,03	10,28	234K	2.642
30/05/2025	2,70%	0,27	10,28	10,01	9,99	10,28	174K	1.528
29/05/2025	1,01%	0,10	10,01	9,92	9,91	10,03	99K	185
28/05/2025	-0,90%	-0,09	9,91	10,00	9,88	10,07	241K	404
27/05/2025	0,20%	0,02	10,00	10,08	9,91	10,10	186K	702
26/05/2025	-1,09%	-0,11	9,98	10,10	9,98	10,12	120K	292
23/05/2025	0,90%	0,09	10,09	10,01	9,99	10,10	66K	262
22/05/2025	0,30%	0,03	10,00	10,05	9,96	10,07	88K	1.165
21/05/2025	-0,10%	-0,01	9,97	9,99	9,97	10,06	87K	828
20/05/2025	-0,89%	-0,09	9,98	10,16	9,96	10,20	224K	592
19/05/2025	-0,69%	-0,07	10,07	10,14	10,04	10,30	162K	197
16/05/2025	-0,10%	-0,01	10,14	10,03	9,81	10,15	141K	214
15/05/2025	-0,39%	-0,04	10,15	10,22	10,07	10,26	226K	1.517
14/05/2025	0,10%	0,01	10,19	10,19	10,10	10,19	48K	141
13/05/2025	1,50%	0,15	10,18	10,13	10,07	10,18	80K	149
12/05/2025	-1,67%	-0,17	10,03	10,20	10,00	10,28	128K	1.041
09/05/2025	0,10%	0,01	10,20	10,29	9,97	10,29	96K	166
08/05/2025	-0,39%	-0,04	10,19	10,23	9,95	10,23	48K	142
07/05/2025	3,33%	0,33	10,23	9,83	9,83	10,25	367K	243
06/05/2025	1,33%	0,13	9,90	9,78	9,78	9,91	144K	1.530
05/05/2025	-0,71%	-0,07	9,77	9,80	9,77	9,93	193K	398
02/05/2025	-1,60%	-0,16	9,84	10,09	9,75	10,09	568K	820
30/04/2025	-0,40%	-0,04	10,00	10,04	9,96	10,05	42K	131
29/04/2025	0,90%	0,09	10,04	9,97	9,94	10,06	135K	239
28/04/2025	0,30%	0,03	9,95	9,92	9,84	10,05	82K	285
25/04/2025	-0,20%	-0,02	9,92	9,94	9,87	10,03	101K	278
24/04/2025	1,74%	0,17	9,94	9,87	9,77	9,94	92K	194
23/04/2025	-1,81%	-0,18	9,77	9,96	9,77	10,04	128K	584
22/04/2025	-0,30%	-0,03	9,95	9,90	9,85	10,00	52K	153
17/04/2025	-0,80%	-0,08	9,98	10,04	9,90	10,04	46K	154
16/04/2025	0,00%	0,00	10,06	9,94	9,85	10,06	89K	167
15/04/2025	0,60%	0,06	10,06	9,98	9,95	10,06	70K	162
14/04/2025	0,20%	0,02	10,00	9,98	9,92	10,02	82K	238
11/04/2025	0,40%	0,04	9,98	10,00	9,90	10,02	102K	149
10/04/2025	-0,10%	-0,01	9,94	9,95	9,90	10,00	42K	91
09/04/2025	-0,50%	-0,05	9,95	9,95	9,87	9,95	35K	102
08/04/2025	1,01%	0,10	10,00	9,90	9,79	10,00	70K	159
07/04/2025	0,92%	0,09	9,90	9,79	9,70	10,02	103K	334
04/04/2025	-1,70%	-0,17	9,81	9,99	9,80	10,09	129K	165
03/04/2025	0,81%	0,08	9,98	9,91	9,91	10,02	64K	101
02/04/2025	-1,00%	-0,10	9,90	9,95	9,90	10,03	39K	106
01/04/2025	0,30%	0,03	10,00	9,97	9,94	10,05	60K	122
31/03/2025	1,22%	0,12	9,97	9,92	9,86	9,97	87K	145
28/03/2025	0,51%	0,05	9,85	9,84	9,82	9,92	88K	156
27/03/2025	1,03%	0,10	9,80	9,75	9,70	9,80	60K	183
26/03/2025	0,62%	0,06	9,70	9,69	9,65	9,73	61K	178
25/03/2025	1,15%	0,11	9,64	9,63	9,63	9,69	72K	342
24/03/2025	-1,04%	-0,10	9,53	9,71	9,49	9,71	142K	309
21/03/2025	1,26%	0,12	9,63	9,69	9,47	9,69	179K	294
20/03/2025	-1,14%	-0,11	9,51	9,73	9,51	9,73	126K	278
19/03/2025	-1,74%	-0,17	9,62	9,85	9,61	9,85	152K	192
18/03/2025	0,93%	0,09	9,79	9,80	9,70	9,80	57K	186
17/03/2025	-1,22%	-0,12	9,70	9,71	9,63	9,90	186K	259
14/03/2025	0,72%	0,07	9,82	9,75	9,70	9,88	128K	248
13/03/2025	0,21%	0,02	9,75	9,74	9,70	9,83	75K	153
12/03/2025	1,57%	0,15	9,73	9,70	9,70	9,74	54K	136
11/03/2025	-1,34%	-0,13	9,58	9,71	9,50	9,82	143K	204
10/03/2025	2,21%	0,21	9,71	9,69	9,56	9,77	62K	190
07/03/2025	-3,06%	-0,30	9,50	9,80	9,40	9,82	381K	1.064
06/03/2025	1,55%	0,15	9,80	9,72	9,72	9,81	97K	176
05/03/2025	-1,03%	-0,10	9,65	9,75	9,65	9,79	61K	141
28/02/2025	0,10%	0,01	9,75	9,68	9,66	9,79	120K	228
27/02/2025	1,67%	0,16	9,74	9,64	9,58	9,74	58K	145
26/02/2025	0,21%	0,02	9,58	9,66	9,56	9,66	47K	140
25/02/2025	-0,83%	-0,08	9,56	9,63	9,56	9,65	139K	283
24/02/2025	0,00%	0,00	9,64	9,64	9,58	9,64	71K	146
21/02/2025	0,63%	0,06	9,64	9,59	9,58	9,71	45K	303
20/02/2025	0,74%	0,07	9,58	9,60	9,52	9,70	77K	132
19/02/2025	0,96%	0,09	9,51	9,46	9,45	9,58	28K	105
18/02/2025	-1,46%	-0,14	9,42	9,56	9,42	9,63	90K	191
17/02/2025	-0,42%	-0,04	9,56	9,60	9,49	9,70	86K	147
14/02/2025	0,52%	0,05	9,60	9,55	9,45	9,60	99K	264
13/02/2025	-0,42%	-0,04	9,55	9,69	9,45	9,70	36K	107
12/02/2025	0,10%	0,01	9,59	9,58	9,43	9,66	48K	91
11/02/2025	3,01%	0,28	9,58	9,30	9,30	9,73	34K	92
10/02/2025	-3,12%	-0,30	9,30	9,60	9,30	9,73	55K	173
07/02/2025	1,16%	0,11	9,60	9,60	9,40	9,73	37K	122
06/02/2025	0,53%	0,05	9,49	9,50	9,40	9,66	31K	92
05/02/2025	-1,67%	-0,16	9,44	9,50	9,10	9,64	47K	320
04/02/2025	2,89%	0,27	9,60	9,38	9,38	9,80	93K	96
03/02/2025	0,32%	0,03	9,33	9,30	9,30	9,39	51K	117
31/01/2025	1,09%	0,10	9,30	9,06	9,00	9,39	112K	225
30/01/2025	-1,18%	-0,11	9,20	9,34	9,17	9,34	28K	158
29/01/2025	1,42%	0,13	9,31	9,18	9,18	9,40	38K	127
28/01/2025	-0,43%	-0,04	9,18	9,22	9,05	9,40	106K	317
27/01/2025	-1,91%	-0,18	9,22	9,50	9,09	9,50	101K	244
24/01/2025	0,11%	0,01	9,40	9,39	9,10	9,50	102K	351
23/01/2025	1,62%	0,15	9,39	9,24	9,24	9,50	68K	133
22/01/2025	-1,70%	-0,16	9,24	9,60	9,24	9,60	72K	584
21/01/2025	0,11%	0,01	9,40	9,49	9,24	9,59	34K	141
20/01/2025	1,19%	0,11	9,39	9,09	9,09	9,49	62K	245
17/01/2025	2,77%	0,25	9,28	9,03	9,00	9,30	156K	298
16/01/2025	-4,34%	-0,41	9,03	9,44	9,00	9,44	192K	373
15/01/2025	1,51%	0,14	9,44	9,39	9,39	9,46	90K	269
14/01/2025	1,53%	0,14	9,30	9,30	9,17	9,38	89K	290
13/01/2025	-6,53%	-0,64	9,16	9,80	9,16	9,80	402K	2.060
10/01/2025	0,10%	0,01	9,80	9,79	9,68	9,88	76K	145
09/01/2025	0,41%	0,04	9,79	9,80	9,65	9,80	58K	123
08/01/2025	-1,42%	-0,14	9,75	9,69	9,64	9,90	141K	219
07/01/2025	0,00%	0,00	9,89	9,81	9,75	9,93	72K	169
06/01/2025	0,20%	0,02	9,89	9,67	9,64	9,92	104K	366
03/01/2025	0,92%	0,09	9,87	9,78	9,63	9,89	62K	157
02/01/2025	0,82%	0,08	9,78	9,50	9,50	9,79	78K	177
30/12/2024	0,83%	0,08	9,70	9,70	9,55	9,77	102K	176
27/12/2024	2,12%	0,20	9,62	9,42	9,40	9,64	94K	177
26/12/2024	1,95%	0,18	9,42	9,31	9,24	9,50	77K	202
23/12/2024	1,20%	0,11	9,24	9,13	9,13	9,30	107K	289
20/12/2024	3,75%	0,33	9,13	8,62	8,62	9,15	135K	554
19/12/2024	-0,45%	-0,04	8,80	8,84	7,99	9,08	176K	423
18/12/2024	-2,32%	-0,21	8,84	9,10	8,68	9,14	203K	401
17/12/2024	-1,20%	-0,11	9,05	9,16	8,97	9,24	216K	317
16/12/2024	-1,51%	-0,14	9,16	9,30	8,97	9,30	251K	1.412
13/12/2024	0,22%	0,02	9,30	9,28	9,18	9,33	251K	469
12/12/2024	1,31%	0,12	9,28	9,16	9,15	9,28	171K	461
11/12/2024	-0,97%	-0,09	9,16	9,30	9,11	9,33	235K	336
10/12/2024	-0,64%	-0,06	9,25	9,32	9,21	9,32	136K	233
09/12/2024	0,00%	0,00	9,31	9,30	9,20	9,35	173K	312
06/12/2024	1,20%	0,11	9,31	9,10	9,09	9,35	196K	353
05/12/2024	-2,13%	-0,20	9,20	9,44	9,05	9,50	269K	430
04/12/2024	-1,78%	-0,17	9,40	9,56	9,25	9,63	251K	340
03/12/2024	-0,10%	-0,01	9,57	9,58	9,42	9,63	141K	236
02/12/2024	-1,24%	-0,12	9,58	9,70	9,41	9,70	235K	579
29/11/2024	0,21%	0,02	9,70	9,78	9,55	9,83	256K	456
28/11/2024	-2,02%	-0,20	9,68	9,88	9,62	9,88	272K	2.507
27/11/2024	-	-	9,88	9,86	9,86	9,97	87K	193

Date,Open,High,Low,Close,Volume
13-Jun-25,10.09,10.19,10.09,10.18,89773
12-Jun-25,10.07,10.13,10.00,10.09,142224
11-Jun-25,10.03,10.08,9.99,10.07,47709
10-Jun-25,9.93,10.07,9.93,9.99,94220
09-Jun-25,10.10,10.10,9.96,9.98,82739
06-Jun-25,10.10,10.11,10.01,10.03,31880
05-Jun-25,10.09,10.11,9.98,10.00,110528
04-Jun-25,10.10,10.13,9.98,10.08,157626
03-Jun-25,10.27,10.27,10.02,10.09,217968
02-Jun-25,10.11,10.28,10.03,10.27,233933
30-May-25,10.01,10.28,9.99,10.28,173948
29-May-25,9.92,10.03,9.91,10.01,99266
28-May-25,10.00,10.07,9.88,9.91,241364
27-May-25,10.08,10.10,9.91,10.00,185560
26-May-25,10.10,10.12,9.98,9.98,119848
23-May-25,10.01,10.10,9.99,10.09,66496
22-May-25,10.05,10.07,9.96,10.00,87734
21-May-25,9.99,10.06,9.97,9.97,87082
20-May-25,10.16,10.20,9.96,9.98,224422
19-May-25,10.14,10.30,10.04,10.07,161832
16-May-25,10.03,10.15,9.81,10.14,141110
15-May-25,10.22,10.26,10.07,10.15,226410
14-May-25,10.19,10.19,10.10,10.19,47876
13-May-25,10.13,10.18,10.07,10.18,79595
12-May-25,10.20,10.28,10.00,10.03,128382
09-May-25,10.29,10.29,9.97,10.20,95538
08-May-25,10.23,10.23,9.95,10.19,48366
07-May-25,9.83,10.25,9.83,10.23,367354
06-May-25,9.78,9.91,9.78,9.90,144491
05-May-25,9.80,9.93,9.77,9.77,192526
02-May-25,10.09,10.09,9.75,9.84,568113
30-Apr-25,10.04,10.05,9.96,10.00,41924
29-Apr-25,9.97,10.06,9.94,10.04,134722
28-Apr-25,9.92,10.05,9.84,9.95,81706
25-Apr-25,9.94,10.03,9.87,9.92,100812
24-Apr-25,9.87,9.94,9.77,9.94,91902
23-Apr-25,9.96,10.04,9.77,9.77,128064
22-Apr-25,9.90,10.00,9.85,9.95,51908
17-Apr-25,10.04,10.04,9.90,9.98,46499
16-Apr-25,9.94,10.06,9.85,10.06,88649
15-Apr-25,9.98,10.06,9.95,10.06,69875
14-Apr-25,9.98,10.02,9.92,10.00,81832
11-Apr-25,10.00,10.02,9.90,9.98,102010
10-Apr-25,9.95,10.00,9.90,9.94,41584
09-Apr-25,9.95,9.95,9.87,9.95,35331
08-Apr-25,9.90,10.00,9.79,10.00,69687
07-Apr-25,9.79,10.02,9.70,9.90,103275
04-Apr-25,9.99,10.09,9.80,9.81,128749
03-Apr-25,9.91,10.02,9.91,9.98,63876
02-Apr-25,9.95,10.03,9.90,9.90,39492
01-Apr-25,9.97,10.05,9.94,10.00,59762
31-Mar-25,9.92,9.97,9.86,9.97,86943
28-Mar-25,9.84,9.92,9.82,9.85,88319
27-Mar-25,9.75,9.80,9.70,9.80,59978
26-Mar-25,9.69,9.73,9.65,9.70,61345
25-Mar-25,9.63,9.69,9.63,9.64,71873
24-Mar-25,9.71,9.71,9.49,9.53,142425
21-Mar-25,9.69,9.69,9.47,9.63,178785
20-Mar-25,9.73,9.73,9.51,9.51,125697
19-Mar-25,9.85,9.85,9.61,9.62,152205
18-Mar-25,9.80,9.80,9.70,9.79,57216
17-Mar-25,9.71,9.90,9.63,9.70,186270
14-Mar-25,9.75,9.88,9.70,9.82,127813
13-Mar-25,9.74,9.83,9.70,9.75,75159
12-Mar-25,9.70,9.74,9.70,9.73,53819
11-Mar-25,9.71,9.82,9.50,9.58,143272
10-Mar-25,9.69,9.77,9.56,9.71,62447
07-Mar-25,9.80,9.82,9.40,9.50,380720
06-Mar-25,9.72,9.81,9.72,9.80,96948
05-Mar-25,9.75,9.79,9.65,9.65,60572
28-Feb-25,9.68,9.79,9.66,9.75,120418
27-Feb-25,9.64,9.74,9.58,9.74,58096
26-Feb-25,9.66,9.66,9.56,9.58,47107
25-Feb-25,9.63,9.65,9.56,9.56,138552
24-Feb-25,9.64,9.64,9.58,9.64,71203
21-Feb-25,9.59,9.71,9.58,9.64,45062
20-Feb-25,9.60,9.70,9.52,9.58,77382
19-Feb-25,9.46,9.58,9.45,9.51,27655
18-Feb-25,9.56,9.63,9.42,9.42,90329
17-Feb-25,9.60,9.70,9.49,9.56,86047
14-Feb-25,9.55,9.60,9.45,9.60,99150
13-Feb-25,9.69,9.70,9.45,9.55,35566
12-Feb-25,9.58,9.66,9.43,9.59,48366
11-Feb-25,9.30,9.73,9.30,9.58,33852
10-Feb-25,9.60,9.73,9.30,9.30,55273
07-Feb-25,9.60,9.73,9.40,9.60,36576
06-Feb-25,9.50,9.66,9.40,9.49,31171
05-Feb-25,9.50,9.64,9.10,9.44,46946
04-Feb-25,9.38,9.80,9.38,9.60,92700
03-Feb-25,9.30,9.39,9.30,9.33,50734
31-Jan-25,9.06,9.39,9.00,9.30,112117
30-Jan-25,9.34,9.34,9.17,9.20,27610
29-Jan-25,9.18,9.40,9.18,9.31,38162
28-Jan-25,9.22,9.40,9.05,9.18,105518
27-Jan-25,9.50,9.50,9.09,9.22,100757
24-Jan-25,9.39,9.50,9.10,9.40,102429
23-Jan-25,9.24,9.50,9.24,9.39,67702
22-Jan-25,9.60,9.60,9.24,9.24,71617
21-Jan-25,9.49,9.59,9.24,9.40,34336
20-Jan-25,9.09,9.49,9.09,9.39,61641
17-Jan-25,9.03,9.30,9.00,9.28,156110
16-Jan-25,9.44,9.44,9.00,9.03,192398
15-Jan-25,9.39,9.46,9.39,9.44,90417
14-Jan-25,9.30,9.38,9.17,9.30,88539
13-Jan-25,9.80,9.80,9.16,9.16,401540
10-Jan-25,9.79,9.88,9.68,9.80,76445
09-Jan-25,9.80,9.80,9.65,9.79,57527
08-Jan-25,9.69,9.90,9.64,9.75,140915
07-Jan-25,9.81,9.93,9.75,9.89,71565
06-Jan-25,9.67,9.92,9.64,9.89,103576
03-Jan-25,9.78,9.89,9.63,9.87,62066
02-Jan-25,9.50,9.79,9.50,9.78,78033
30-Dec-24,9.70,9.77,9.55,9.70,101548
27-Dec-24,9.42,9.64,9.40,9.62,93943
26-Dec-24,9.31,9.50,9.24,9.42,77212
23-Dec-24,9.13,9.30,9.13,9.24,106649
20-Dec-24,8.62,9.15,8.62,9.13,135455
19-Dec-24,8.84,9.08,7.99,8.80,175652
18-Dec-24,9.10,9.14,8.68,8.84,203422
17-Dec-24,9.16,9.24,8.97,9.05,215588
16-Dec-24,9.30,9.30,8.97,9.16,251183
13-Dec-24,9.28,9.33,9.18,9.30,251097
12-Dec-24,9.16,9.28,9.15,9.28,171183
11-Dec-24,9.30,9.33,9.11,9.16,235004
10-Dec-24,9.32,9.32,9.21,9.25,135559
09-Dec-24,9.30,9.35,9.20,9.31,173479
06-Dec-24,9.10,9.35,9.09,9.31,195583
05-Dec-24,9.44,9.50,9.05,9.20,268805
04-Dec-24,9.56,9.63,9.25,9.40,251210
03-Dec-24,9.58,9.63,9.42,9.57,140934
02-Dec-24,9.70,9.70,9.41,9.58,235144
29-Nov-24,9.78,9.83,9.55,9.70,255827
28-Nov-24,9.88,9.88,9.62,9.68,271903
27-Nov-24,9.86,9.97,9.86,9.88,87225

*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