Cotação atual, histórico e gráfico do papel: SNLG11

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 SNLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/10/2025	0,00%	0,00	1,69	1,71	1,69	1,88	141K	733
13/10/2025	-5,06%	-0,09	1,69	1,78	1,69	1,85	154K	661
10/10/2025	-4,30%	-0,08	1,78	1,81	1,76	1,93	108K	828
09/10/2025	-3,12%	-0,06	1,86	1,88	1,81	2,00	73K	501
08/10/2025	-21,63%	-0,53	1,92	2,40	1,61	2,41	303K	1.710
07/10/2025	-7,55%	-0,20	2,45	2,64	2,45	2,66	154K	669
06/10/2025	-1,85%	-0,05	2,65	2,72	2,63	2,72	89K	453

03/10/2025	-0,37%	-0,01	2,70	2,73	2,68	2,73	63K	298
02/10/2025	-0,37%	-0,01	2,71	2,73	2,65	2,73	104K	363
01/10/2025	0,00%	0,00	2,72	2,66	2,66	2,73	97K	437
30/09/2025	2,26%	0,06	2,72	2,69	2,68	2,76	88K	442
29/09/2025	-2,92%	-0,08	2,66	2,68	2,61	2,78	148K	596
26/09/2025	-0,72%	-0,02	2,74	2,77	2,71	2,77	49K	486
25/09/2025	-1,08%	-0,03	2,76	2,73	2,67	2,83	126K	578
24/09/2025	4,49%	0,12	2,79	2,67	2,66	2,80	114K	489
23/09/2025	-5,32%	-0,15	2,67	2,70	2,45	2,85	193K	885
22/09/2025	-2,08%	-0,06	2,82	2,85	2,82	2,89	154K	670
19/09/2025	-1,37%	-0,04	2,88	2,95	2,75	2,99	314K	1.259
18/09/2025	-0,34%	-0,01	2,92	2,91	2,70	2,93	197K	561
17/09/2025	-1,01%	-0,03	2,93	2,98	2,82	2,99	206K	795
16/09/2025	2,42%	0,07	2,96	2,89	2,68	3,09	273K	1.649
15/09/2025	5,86%	0,16	2,89	2,74	2,62	2,99	451K	1.822
12/09/2025	16,17%	0,38	2,73	2,38	2,35	3,08	397K	1.940
11/09/2025	-28,79%	-0,95	2,35	3,39	2,12	3,70	998K	2.599
10/09/2025	21,32%	0,58	3,30	2,74	2,74	3,56	690K	1.973
09/09/2025	15,74%	0,37	2,72	2,38	2,35	2,97	624K	1.717
08/09/2025	5,86%	0,13	2,35	2,23	2,22	2,35	260K	793
05/09/2025	9,90%	0,20	2,22	2,05	2,05	2,25	209K	754
04/09/2025	2,02%	0,04	2,02	1,95	1,93	2,02	161K	525
03/09/2025	5,88%	0,11	1,98	1,90	1,89	2,04	220K	575
02/09/2025	8,09%	0,14	1,87	1,75	1,71	2,00	207K	682
01/09/2025	4,22%	0,07	1,73	1,68	1,67	1,80	107K	763
29/08/2025	1,84%	0,03	1,66	1,64	1,63	1,68	53K	454
28/08/2025	4,49%	0,07	1,63	1,66	1,59	1,70	138K	506
27/08/2025	1,96%	0,03	1,56	1,56	1,50	1,58	99K	558
26/08/2025	2,00%	0,03	1,53	1,52	1,46	1,62	135K	836
25/08/2025	3,45%	0,05	1,50	1,42	1,30	1,70	213K	1.127
22/08/2025	7,41%	0,10	1,45	1,37	1,32	1,45	61K	426
21/08/2025	-8,16%	-0,12	1,35	1,48	1,22	1,48	122K	626
20/08/2025	8,89%	0,12	1,47	1,32	1,27	1,62	199K	1.316
19/08/2025	-24,16%	-0,43	1,35	1,74	1,20	1,78	212K	1.075
18/08/2025	-14,83%	-0,31	1,78	2,04	1,71	2,09	272K	1.528
15/08/2025	3,47%	0,07	2,09	1,97	1,90	2,30	332K	1.638
14/08/2025	32,89%	0,50	2,02	1,55	1,55	2,85	436K	2.687
13/08/2025	22,58%	0,28	1,52	1,27	1,27	1,52	307K	1.731
12/08/2025	15,89%	0,17	1,24	1,09	1,02	1,30	103K	780
11/08/2025	8,08%	0,08	1,07	1,00	0,99	1,08	110K	463
08/08/2025	1,02%	0,01	0,99	0,96	0,96	1,15	30K	374
07/08/2025	-5,77%	-0,06	0,98	1,06	0,95	1,11	134K	771
06/08/2025	14,29%	0,13	1,04	0,93	0,92	1,22	79K	557
05/08/2025	0,00%	0,00	0,91	0,88	0,80	0,95	57K	323
04/08/2025	19,74%	0,15	0,91	0,77	0,76	1,00	57K	457
01/08/2025	1,33%	0,01	0,76	0,76	0,75	0,78	18K	206
31/07/2025	-2,60%	-0,02	0,75	0,78	0,75	0,80	39K	263
30/07/2025	0,00%	0,00	0,77	0,75	0,75	0,78	25K	243
29/07/2025	1,32%	0,01	0,77	0,77	0,75	0,78	16K	205
28/07/2025	-1,30%	-0,01	0,76	0,78	0,75	0,80	20K	262
25/07/2025	2,67%	0,02	0,77	0,77	0,75	0,78	11K	178
24/07/2025	-2,60%	-0,02	0,75	0,78	0,75	0,78	18K	157
23/07/2025	0,00%	0,00	0,77	0,77	0,75	0,79	18K	220
22/07/2025	1,32%	0,01	0,77	0,76	0,75	0,78	12K	209
21/07/2025	-3,80%	-0,03	0,76	0,78	0,76	0,79	13K	255
18/07/2025	0,00%	0,00	0,79	0,79	0,77	0,79	15K	222
17/07/2025	1,28%	0,01	0,79	0,79	0,77	0,79	28K	224
16/07/2025	-4,88%	-0,04	0,78	0,80	0,77	0,82	20K	207
15/07/2025	2,50%	0,02	0,82	0,79	0,79	0,83	19K	270
14/07/2025	1,27%	0,01	0,80	0,80	0,79	0,82	27K	321
11/07/2025	-1,25%	-0,01	0,79	0,81	0,78	0,81	16K	156
10/07/2025	1,27%	0,01	0,80	0,80	0,78	0,82	26K	174
09/07/2025	2,60%	0,02	0,79	0,78	0,76	0,80	21K	173
08/07/2025	-1,28%	-0,01	0,77	0,76	0,76	0,80	20K	202
07/07/2025	4,00%	0,03	0,78	0,76	0,75	0,82	24K	286
04/07/2025	-1,32%	-0,01	0,75	0,76	0,72	0,77	13K	172
03/07/2025	0,00%	0,00	0,76	0,76	0,74	0,76	11K	178
02/07/2025	5,56%	0,04	0,76	0,73	0,72	0,77	15K	281
01/07/2025	2,86%	0,02	0,72	0,73	0,72	0,77	30K	227
27/06/2025	6,06%	0,04	0,70	0,64	0,64	0,73	32K	278
26/06/2025	-13,16%	-0,10	0,66	0,77	0,64	0,77	37K	285
25/06/2025	-1,30%	-0,01	0,76	0,77	0,74	0,78	23K	207
24/06/2025	0,00%	0,00	0,77	0,79	0,73	0,80	25K	179
23/06/2025	-1,28%	-0,01	0,77	0,80	0,77	0,80	27K	308
20/06/2025	-1,27%	-0,01	0,78	0,79	0,76	0,80	39K	334
18/06/2025	-1,25%	-0,01	0,79	0,81	0,79	0,81	20K	295
17/06/2025	2,56%	0,02	0,80	0,80	0,77	0,82	33K	306
16/06/2025	-2,50%	-0,02	0,78	0,81	0,77	0,82	40K	470
13/06/2025	-2,44%	-0,02	0,80	0,82	0,80	0,83	33K	407
12/06/2025	0,00%	0,00	0,82	0,84	0,81	0,84	37K	241
11/06/2025	1,23%	0,01	0,82	0,82	0,79	0,85	43K	303
10/06/2025	-1,22%	-0,01	0,81	0,83	0,76	0,84	59K	371
09/06/2025	15,49%	0,11	0,82	0,73	0,72	0,90	108K	1.250
06/06/2025	4,41%	0,03	0,71	0,69	0,67	0,77	36K	396
05/06/2025	0,00%	0,00	0,68	0,69	0,67	0,70	33K	245
04/06/2025	-1,45%	-0,01	0,68	0,69	0,66	0,70	36K	308
03/06/2025	0,00%	0,00	0,69	0,69	0,65	0,70	82K	397
02/06/2025	2,99%	0,02	0,69	0,68	0,67	0,69	38K	320
30/05/2025	-2,90%	-0,02	0,67	0,69	0,65	0,69	38K	296
29/05/2025	6,15%	0,04	0,69	0,66	0,66	0,71	48K	311
28/05/2025	1,56%	0,01	0,65	0,65	0,62	0,70	25K	375
27/05/2025	0,00%	0,00	0,64	0,65	0,60	0,65	31K	244
26/05/2025	6,67%	0,04	0,64	0,64	0,60	0,65	34K	297
23/05/2025	1,69%	0,01	0,60	0,60	0,58	0,77	156K	413
22/05/2025	-1,67%	-0,01	0,59	0,60	0,58	0,60	20K	306
21/05/2025	0,00%	0,00	0,60	0,57	0,57	0,61	45K	320
20/05/2025	1,69%	0,01	0,60	0,59	0,57	0,61	25K	266
19/05/2025	-1,67%	-0,01	0,59	0,60	0,52	0,60	45K	501
16/05/2025	3,45%	0,02	0,60	0,59	0,56	0,66	86K	398
15/05/2025	0,00%	0,00	0,58	0,59	0,55	0,62	57K	365
14/05/2025	7,41%	0,04	0,58	0,53	0,52	0,67	118K	1.433
13/05/2025	8,00%	0,04	0,54	0,48	0,47	0,58	78K	472
12/05/2025	-23,08%	-0,15	0,50	0,65	0,45	0,69	228K	823
09/05/2025	-27,78%	-0,25	0,65	0,85	0,65	0,88	158K	807
08/05/2025	2,27%	0,02	0,90	0,89	0,71	0,96	102K	830
07/05/2025	-5,38%	-0,05	0,88	0,91	0,80	0,98	89K	487
06/05/2025	-7,92%	-0,08	0,93	0,98	0,83	1,03	134K	510
05/05/2025	2,02%	0,02	1,01	1,00	0,98	1,05	128K	477
02/05/2025	2,06%	0,02	0,99	1,08	0,91	1,08	255K	567
30/04/2025	0,00%	0,00	0,97	1,17	0,90	1,22	427K	780
29/04/2025	22,78%	0,18	0,97	0,83	0,83	1,09	485K	988
28/04/2025	88,10%	0,37	0,79	0,43	0,42	1,08	350K	1.482
25/04/2025	2,44%	0,01	0,42	0,42	0,40	0,43	50K	530
24/04/2025	-2,38%	-0,01	0,41	0,39	0,39	0,42	25K	308
23/04/2025	10,53%	0,04	0,42	0,38	0,38	0,43	94K	737
22/04/2025	35,71%	0,10	0,38	0,31	0,31	0,40	151K	740
17/04/2025	21,74%	0,05	0,28	0,25	0,25	0,39	153K	996
16/04/2025	-72,94%	-0,62	0,23	0,20	0,15	0,30	181K	1.287
15/04/2025	-5,56%	-0,05	0,85	0,91	0,85	0,95	22K	207
14/04/2025	-10,00%	-0,10	0,90	1,01	0,90	1,01	55K	359
11/04/2025	3,09%	0,03	1,00	0,98	0,90	1,03	26K	204
10/04/2025	0,00%	0,00	0,97	1,02	0,94	1,06	40K	211
09/04/2025	-6,73%	-0,07	0,97	1,04	0,95	1,09	28K	352
08/04/2025	0,00%	0,00	1,04	1,01	0,96	1,11	121K	379
07/04/2025	-11,86%	-0,14	1,04	1,18	0,93	1,40	220K	2.214
04/04/2025	16,83%	0,17	1,18	1,20	1,09	1,41	141K	3.273
03/04/2025	-	-	1,01	1,00	0,98	1,01	54K	252

Date,Open,High,Low,Close,Volume
14-Oct-25,1.71,1.88,1.69,1.69,141108
13-Oct-25,1.78,1.85,1.69,1.69,153638
10-Oct-25,1.81,1.93,1.76,1.78,107593
09-Oct-25,1.88,2.00,1.81,1.86,72623
08-Oct-25,2.40,2.41,1.61,1.92,303432
07-Oct-25,2.64,2.66,2.45,2.45,153966
06-Oct-25,2.72,2.72,2.63,2.65,88629
03-Oct-25,2.73,2.73,2.68,2.70,63095
02-Oct-25,2.73,2.73,2.65,2.71,103990
01-Oct-25,2.66,2.73,2.66,2.72,96515
30-Sep-25,2.69,2.76,2.68,2.72,87506
29-Sep-25,2.68,2.78,2.61,2.66,147883
26-Sep-25,2.77,2.77,2.71,2.74,49319
25-Sep-25,2.73,2.83,2.67,2.76,126127
24-Sep-25,2.67,2.80,2.66,2.79,113998
23-Sep-25,2.70,2.85,2.45,2.67,192988
22-Sep-25,2.85,2.89,2.82,2.82,153632
19-Sep-25,2.95,2.99,2.75,2.88,314050
18-Sep-25,2.91,2.93,2.70,2.92,197095
17-Sep-25,2.98,2.99,2.82,2.93,205834
16-Sep-25,2.89,3.09,2.68,2.96,272852
15-Sep-25,2.74,2.99,2.62,2.89,451292
12-Sep-25,2.38,3.08,2.35,2.73,396651
11-Sep-25,3.39,3.70,2.12,2.35,997549
10-Sep-25,2.74,3.56,2.74,3.30,690018
09-Sep-25,2.38,2.97,2.35,2.72,624067
08-Sep-25,2.23,2.35,2.22,2.35,260226
05-Sep-25,2.05,2.25,2.05,2.22,209452
04-Sep-25,1.95,2.02,1.93,2.02,161001
03-Sep-25,1.90,2.04,1.89,1.98,219569
02-Sep-25,1.75,2.00,1.71,1.87,207081
01-Sep-25,1.68,1.80,1.67,1.73,106903
29-Aug-25,1.64,1.68,1.63,1.66,52993
28-Aug-25,1.66,1.70,1.59,1.63,137581
27-Aug-25,1.56,1.58,1.50,1.56,98562
26-Aug-25,1.52,1.62,1.46,1.53,134746
25-Aug-25,1.42,1.70,1.30,1.50,212722
22-Aug-25,1.37,1.45,1.32,1.45,60615
21-Aug-25,1.48,1.48,1.22,1.35,122128
20-Aug-25,1.32,1.62,1.27,1.47,199283
19-Aug-25,1.74,1.78,1.20,1.35,212277
18-Aug-25,2.04,2.09,1.71,1.78,271761
15-Aug-25,1.97,2.30,1.90,2.09,332126
14-Aug-25,1.55,2.85,1.55,2.02,435911
13-Aug-25,1.27,1.52,1.27,1.52,307376
12-Aug-25,1.09,1.30,1.02,1.24,102526
11-Aug-25,1.00,1.08,0.99,1.07,110314
08-Aug-25,0.96,1.15,0.96,0.99,30251
07-Aug-25,1.06,1.11,0.95,0.98,133616
06-Aug-25,0.93,1.22,0.92,1.04,78863
05-Aug-25,0.88,0.95,0.80,0.91,57437
04-Aug-25,0.77,1.00,0.76,0.91,56573
01-Aug-25,0.76,0.78,0.75,0.76,18024
31-Jul-25,0.78,0.80,0.75,0.75,39104
30-Jul-25,0.75,0.78,0.75,0.77,24961
29-Jul-25,0.77,0.78,0.75,0.77,16265
28-Jul-25,0.78,0.80,0.75,0.76,19660
25-Jul-25,0.77,0.78,0.75,0.77,10571
24-Jul-25,0.78,0.78,0.75,0.75,18451
23-Jul-25,0.77,0.79,0.75,0.77,18320
22-Jul-25,0.76,0.78,0.75,0.77,11938
21-Jul-25,0.78,0.79,0.76,0.76,12514
18-Jul-25,0.79,0.79,0.77,0.79,15110
17-Jul-25,0.79,0.79,0.77,0.79,27977
16-Jul-25,0.80,0.82,0.77,0.78,20365
15-Jul-25,0.79,0.83,0.79,0.82,19467
14-Jul-25,0.80,0.82,0.79,0.80,27053
11-Jul-25,0.81,0.81,0.78,0.79,15996
10-Jul-25,0.80,0.82,0.78,0.80,25568
09-Jul-25,0.78,0.80,0.76,0.79,21315
08-Jul-25,0.76,0.80,0.76,0.77,20142
07-Jul-25,0.76,0.82,0.75,0.78,24426
04-Jul-25,0.76,0.77,0.72,0.75,13401
03-Jul-25,0.76,0.76,0.74,0.76,10900
02-Jul-25,0.73,0.77,0.72,0.76,15028
01-Jul-25,0.73,0.77,0.72,0.72,29503
27-Jun-25,0.64,0.73,0.64,0.70,32123
26-Jun-25,0.77,0.77,0.64,0.66,36947
25-Jun-25,0.77,0.78,0.74,0.76,23073
24-Jun-25,0.79,0.80,0.73,0.77,24914
23-Jun-25,0.80,0.80,0.77,0.77,27327
20-Jun-25,0.79,0.80,0.76,0.78,38666
18-Jun-25,0.81,0.81,0.79,0.79,20073
17-Jun-25,0.80,0.82,0.77,0.80,33149
16-Jun-25,0.81,0.82,0.77,0.78,40144
13-Jun-25,0.82,0.83,0.80,0.80,33455
12-Jun-25,0.84,0.84,0.81,0.82,36657
11-Jun-25,0.82,0.85,0.79,0.82,42929
10-Jun-25,0.83,0.84,0.76,0.81,58623
09-Jun-25,0.73,0.90,0.72,0.82,108430
06-Jun-25,0.69,0.77,0.67,0.71,35965
05-Jun-25,0.69,0.70,0.67,0.68,32622
04-Jun-25,0.69,0.70,0.66,0.68,35820
03-Jun-25,0.69,0.70,0.65,0.69,82095
02-Jun-25,0.68,0.69,0.67,0.69,38064
30-May-25,0.69,0.69,0.65,0.67,38113
29-May-25,0.66,0.71,0.66,0.69,47707
28-May-25,0.65,0.70,0.62,0.65,24891
27-May-25,0.65,0.65,0.60,0.64,31213
26-May-25,0.64,0.65,0.60,0.64,34455
23-May-25,0.60,0.77,0.58,0.60,155723
22-May-25,0.60,0.60,0.58,0.59,20467
21-May-25,0.57,0.61,0.57,0.60,44746
20-May-25,0.59,0.61,0.57,0.60,24613
19-May-25,0.60,0.60,0.52,0.59,45095
16-May-25,0.59,0.66,0.56,0.60,86064
15-May-25,0.59,0.62,0.55,0.58,56818
14-May-25,0.53,0.67,0.52,0.58,117925
13-May-25,0.48,0.58,0.47,0.54,78257
12-May-25,0.65,0.69,0.45,0.50,227692
09-May-25,0.85,0.88,0.65,0.65,157806
08-May-25,0.89,0.96,0.71,0.90,102382
07-May-25,0.91,0.98,0.80,0.88,89035
06-May-25,0.98,1.03,0.83,0.93,133527
05-May-25,1.00,1.05,0.98,1.01,127926
02-May-25,1.08,1.08,0.91,0.99,255283
30-Apr-25,1.17,1.22,0.90,0.97,426627
29-Apr-25,0.83,1.09,0.83,0.97,484908
28-Apr-25,0.43,1.08,0.42,0.79,349575
25-Apr-25,0.42,0.43,0.40,0.42,49694
24-Apr-25,0.39,0.42,0.39,0.41,25326
23-Apr-25,0.38,0.43,0.38,0.42,94209
22-Apr-25,0.31,0.40,0.31,0.38,151346
17-Apr-25,0.25,0.39,0.25,0.28,152700
16-Apr-25,0.20,0.30,0.15,0.23,181149
15-Apr-25,0.91,0.95,0.85,0.85,22467
14-Apr-25,1.01,1.01,0.90,0.90,55312
11-Apr-25,0.98,1.03,0.90,1.00,25735
10-Apr-25,1.02,1.06,0.94,0.97,40348
09-Apr-25,1.04,1.09,0.95,0.97,28481
08-Apr-25,1.01,1.11,0.96,1.04,121103
07-Apr-25,1.18,1.40,0.93,1.04,219578
04-Apr-25,1.20,1.41,1.09,1.18,141060
03-Apr-25,1.00,1.01,0.98,1.01,53718

*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: SNLG11