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
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	-96,54%	-28,18	1,01	1,00	0,98	1,01	54K	252
02/04/2025	-0,31%	-0,09	29,19	29,28	28,89	29,51	506K	350
01/04/2025	0,69%	0,20	29,28	29,08	29,00	29,28	168K	311
31/03/2025	0,31%	0,09	29,08	29,35	28,84	29,35	1M	503
28/03/2025	3,61%	1,01	28,99	28,61	28,61	29,71	4M	3.414
27/03/2025	1,75%	0,48	27,98	27,75	27,31	27,98	72K	483
26/03/2025	0,51%	0,14	27,50	27,36	27,10	27,61	59K	352
25/03/2025	-0,22%	-0,06	27,36	27,42	27,03	27,42	22K	190
24/03/2025	0,66%	0,18	27,42	27,42	27,02	27,42	815K	920
21/03/2025	-0,66%	-0,18	27,24	27,42	26,99	27,42	112K	178
20/03/2025	0,26%	0,07	27,42	27,35	27,02	27,53	63K	498
19/03/2025	-0,51%	-0,14	27,35	27,49	27,07	27,49	33K	109
18/03/2025	1,81%	0,49	27,49	27,20	27,03	27,49	1M	177
17/03/2025	-0,74%	-0,20	27,00	27,01	26,81	27,01	135K	388
14/03/2025	0,67%	0,18	27,20	27,30	26,95	27,34	60K	125
13/03/2025	0,33%	0,09	27,02	27,00	27,00	27,30	83K	41
12/03/2025	-0,99%	-0,27	26,93	27,05	26,69	27,33	98K	150
11/03/2025	0,48%	0,13	27,20	27,00	26,72	27,33	5K	45
10/03/2025	1,65%	0,44	27,07	26,64	26,49	27,48	797K	1.052
07/03/2025	0,11%	0,03	26,63	26,60	26,08	26,99	127K	281
06/03/2025	-0,78%	-0,21	26,60	26,81	25,58	27,00	68K	113
05/03/2025	-1,43%	-0,39	26,81	27,25	26,30	27,45	11K	53
28/02/2025	5,84%	1,50	27,20	26,40	25,58	27,50	96K	111
27/02/2025	0,35%	0,09	25,70	25,93	25,66	25,93	108K	42
26/02/2025	-1,46%	-0,38	25,61	25,99	25,56	26,00	11K	53
25/02/2025	1,05%	0,27	25,99	25,72	25,50	25,99	111K	74
24/02/2025	0,16%	0,04	25,72	25,68	25,25	25,79	11K	51
21/02/2025	0,98%	0,25	25,68	25,70	25,22	25,81	406K	51
20/02/2025	-2,49%	-0,65	25,43	26,34	25,11	26,49	733K	64
19/02/2025	0,50%	0,13	26,08	25,95	25,10	26,26	795K	159
18/02/2025	0,19%	0,05	25,95	25,90	25,53	26,20	466K	43
17/02/2025	0,08%	0,02	25,90	25,60	25,60	26,19	441K	62
14/02/2025	-0,12%	-0,03	25,88	26,04	25,50	26,04	465K	76
13/02/2025	-0,35%	-0,09	25,91	26,00	25,50	26,05	340K	26
12/02/2025	-2,44%	-0,65	26,00	26,65	25,92	26,65	315K	46
11/02/2025	-0,15%	-0,04	26,65	26,75	25,83	26,75	324K	99
10/02/2025	0,00%	0,00	26,69	26,75	26,25	26,75	14K	71
07/02/2025	-0,71%	-0,19	26,69	26,99	26,30	26,99	111K	47
06/02/2025	0,83%	0,22	26,88	26,96	26,42	26,97	107K	36
05/02/2025	-1,08%	-0,29	26,66	26,62	26,50	26,71	9K	51
04/02/2025	-0,07%	-0,02	26,95	26,43	26,43	27,00	120K	74
03/02/2025	-0,22%	-0,06	26,97	27,03	26,49	27,19	112K	72
31/01/2025	1,24%	0,33	27,03	26,75	26,70	27,04	14K	30
30/01/2025	1,14%	0,30	26,70	26,40	26,36	26,70	109K	33
29/01/2025	-0,23%	-0,06	26,40	26,70	26,34	26,70	127K	38
28/01/2025	-1,16%	-0,31	26,46	26,79	26,46	26,79	9K	41
27/01/2025	-	-	26,77	26,77	26,25	26,79	23K	80

Date,Open,High,Low,Close,Volume
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
02-Apr-25,29.28,29.51,28.89,29.19,505924
01-Apr-25,29.08,29.28,29.00,29.28,167938
31-Mar-25,29.35,29.35,28.84,29.08,1474109
28-Mar-25,28.61,29.71,28.61,28.99,4178571
27-Mar-25,27.75,27.98,27.31,27.98,72048
26-Mar-25,27.36,27.61,27.10,27.50,59361
25-Mar-25,27.42,27.42,27.03,27.36,22192
24-Mar-25,27.42,27.42,27.02,27.42,814722
21-Mar-25,27.42,27.42,26.99,27.24,112199
20-Mar-25,27.35,27.53,27.02,27.42,62783
19-Mar-25,27.49,27.49,27.07,27.35,32835
18-Mar-25,27.20,27.49,27.03,27.49,1115063
17-Mar-25,27.01,27.01,26.81,27.00,135272
14-Mar-25,27.30,27.34,26.95,27.20,60338
13-Mar-25,27.00,27.30,27.00,27.02,82702
12-Mar-25,27.05,27.33,26.69,26.93,97607
11-Mar-25,27.00,27.33,26.72,27.20,4944
10-Mar-25,26.64,27.48,26.49,27.07,797147
07-Mar-25,26.60,26.99,26.08,26.63,127030
06-Mar-25,26.81,27.00,25.58,26.60,68225
05-Mar-25,27.25,27.45,26.30,26.81,10507
28-Feb-25,26.40,27.50,25.58,27.20,96215
27-Feb-25,25.93,25.93,25.66,25.70,107662
26-Feb-25,25.99,26.00,25.56,25.61,11392
25-Feb-25,25.72,25.99,25.50,25.99,110767
24-Feb-25,25.68,25.79,25.25,25.72,11406
21-Feb-25,25.70,25.81,25.22,25.68,406182
20-Feb-25,26.34,26.49,25.11,25.43,733496
19-Feb-25,25.95,26.26,25.10,26.08,795446
18-Feb-25,25.90,26.20,25.53,25.95,466354
17-Feb-25,25.60,26.19,25.60,25.90,441489
14-Feb-25,26.04,26.04,25.50,25.88,465346
13-Feb-25,26.00,26.05,25.50,25.91,340387
12-Feb-25,26.65,26.65,25.92,26.00,315058
11-Feb-25,26.75,26.75,25.83,26.65,324318
10-Feb-25,26.75,26.75,26.25,26.69,14136
07-Feb-25,26.99,26.99,26.30,26.69,110583
06-Feb-25,26.96,26.97,26.42,26.88,106713
05-Feb-25,26.62,26.71,26.50,26.66,8604
04-Feb-25,26.43,27.00,26.43,26.95,120194
03-Feb-25,27.03,27.19,26.49,26.97,111934
31-Jan-25,26.75,27.04,26.70,27.03,14077
30-Jan-25,26.40,26.70,26.36,26.70,109313
29-Jan-25,26.70,26.70,26.34,26.40,126868
28-Jan-25,26.79,26.79,26.46,26.46,9251
27-Jan-25,26.77,26.79,26.25,26.77,23192

*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