Cotação atual, histórico e gráfico do papel: SNME11

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 SNME11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,11%	-0,01	9,48	9,58	9,38	9,58	23K	130
25/08/2025	-0,42%	-0,04	9,49	9,58	9,25	9,58	48K	243
22/08/2025	-0,21%	-0,02	9,53	9,57	9,40	9,58	15K	77
21/08/2025	0,63%	0,06	9,55	9,57	9,40	9,58	8K	163
20/08/2025	-0,52%	-0,05	9,49	9,50	9,15	9,58	46K	150
19/08/2025	0,53%	0,05	9,54	9,49	9,48	9,57	7K	48
18/08/2025	-0,94%	-0,09	9,49	9,55	9,48	9,68	29K	104

15/08/2025	0,00%	0,00	9,58	9,58	9,42	9,58	69K	511
14/08/2025	-0,21%	-0,02	9,58	9,60	9,46	9,60	128K	261
13/08/2025	0,00%	0,00	9,60	9,60	9,22	9,60	135K	584
12/08/2025	0,10%	0,01	9,60	9,59	9,11	9,60	123K	671
11/08/2025	0,10%	0,01	9,59	9,58	9,32	9,60	31K	203
08/08/2025	1,38%	0,13	9,58	9,47	9,42	9,58	15K	55
07/08/2025	0,21%	0,02	9,45	9,44	9,43	9,45	16K	50
06/08/2025	-1,57%	-0,15	9,43	9,60	9,02	9,60	76K	128
05/08/2025	0,21%	0,02	9,58	9,60	9,56	9,60	12K	53
04/08/2025	0,10%	0,01	9,56	9,50	9,50	9,59	4K	52
01/08/2025	0,10%	0,01	9,55	9,58	9,51	9,60	29K	162
31/07/2025	-0,52%	-0,05	9,54	9,55	9,40	9,59	38K	87
30/07/2025	1,27%	0,12	9,59	9,53	9,49	9,59	31K	78
29/07/2025	0,85%	0,08	9,47	9,47	9,40	9,50	10K	91
28/07/2025	-1,98%	-0,19	9,39	9,57	9,36	9,58	69K	358
25/07/2025	1,38%	0,13	9,58	9,45	9,43	9,58	18K	117
24/07/2025	-1,36%	-0,13	9,45	9,44	9,26	9,60	67K	216
23/07/2025	-0,21%	-0,02	9,58	9,60	9,51	9,60	8K	37
22/07/2025	2,24%	0,21	9,60	9,41	9,39	9,61	21K	139
21/07/2025	-2,29%	-0,22	9,39	9,41	9,39	9,55	48K	231
18/07/2025	2,23%	0,21	9,61	9,50	9,40	9,61	8K	50
17/07/2025	0,32%	0,03	9,40	9,54	9,37	9,61	172K	550
16/07/2025	-1,58%	-0,15	9,37	9,50	9,37	9,61	41K	106
15/07/2025	-0,73%	-0,07	9,52	9,62	9,52	9,63	185K	1.518
14/07/2025	-0,42%	-0,04	9,59	9,63	9,48	9,63	181K	1.414
11/07/2025	0,00%	0,00	9,63	9,63	9,61	9,63	47K	513
10/07/2025	0,00%	0,00	9,63	9,63	9,59	9,63	13K	145
09/07/2025	-0,21%	-0,02	9,63	9,65	9,58	9,65	39K	102
08/07/2025	0,42%	0,04	9,65	9,64	9,62	9,65	26K	247
07/07/2025	-0,41%	-0,04	9,61	9,65	9,60	9,65	13K	142
04/07/2025	0,00%	0,00	9,65	9,65	9,62	9,65	17K	78
03/07/2025	0,10%	0,01	9,65	9,65	9,62	9,65	14K	92
02/07/2025	-0,10%	-0,01	9,64	9,65	9,51	9,65	28K	176
01/07/2025	0,10%	0,01	9,65	9,47	9,47	9,65	37K	301
27/06/2025	0,10%	0,01	9,64	9,63	9,61	9,65	25K	231
26/06/2025	-0,21%	-0,02	9,63	9,65	9,60	9,65	33K	392
25/06/2025	0,94%	0,09	9,65	9,58	9,56	9,71	41K	102
24/06/2025	0,84%	0,08	9,56	9,45	9,45	9,57	29K	41
23/06/2025	-0,94%	-0,09	9,48	9,58	9,46	9,58	23K	192
20/06/2025	0,42%	0,04	9,57	9,46	9,41	9,58	15K	64
18/06/2025	0,00%	0,00	9,53	9,50	9,42	9,59	34K	54
17/06/2025	0,53%	0,05	9,53	9,51	9,40	9,58	17K	54
16/06/2025	-2,27%	-0,22	9,48	9,69	9,45	9,69	75K	189
13/06/2025	0,00%	0,00	9,70	9,70	9,67	9,70	33K	338
12/06/2025	0,00%	0,00	9,70	9,70	9,68	9,70	23K	109
11/06/2025	0,00%	0,00	9,70	9,70	9,60	9,70	32K	305
10/06/2025	0,00%	0,00	9,70	9,60	9,60	9,70	23K	127
09/06/2025	0,31%	0,03	9,70	9,68	9,61	9,70	19K	165
06/06/2025	0,73%	0,07	9,67	9,67	9,60	9,68	14K	47
05/06/2025	-0,62%	-0,06	9,60	9,66	9,60	9,70	44K	288
04/06/2025	-0,41%	-0,04	9,66	9,70	9,64	9,70	6K	43
03/06/2025	0,00%	0,00	9,70	9,70	9,66	9,70	19K	60
02/06/2025	0,21%	0,02	9,70	9,67	9,66	9,70	13K	125
30/05/2025	-0,21%	-0,02	9,68	9,70	9,67	9,70	8K	82
29/05/2025	1,36%	0,13	9,70	9,54	9,54	9,70	41K	79
28/05/2025	-0,62%	-0,06	9,57	9,69	9,53	9,70	31K	83
27/05/2025	-0,41%	-0,04	9,63	9,67	9,63	9,70	43K	106
26/05/2025	0,10%	0,01	9,67	9,66	9,61	9,70	13K	78
23/05/2025	-0,41%	-0,04	9,66	9,51	9,51	9,70	42K	143
22/05/2025	1,04%	0,10	9,70	9,69	9,60	9,70	27K	363
21/05/2025	-0,83%	-0,08	9,60	9,69	9,60	9,74	18K	43
20/05/2025	-0,72%	-0,07	9,68	9,79	9,30	9,79	23K	64
19/05/2025	0,52%	0,05	9,75	9,69	9,60	9,90	15K	65
16/05/2025	0,31%	0,03	9,70	9,56	9,28	9,93	12K	60
15/05/2025	0,21%	0,02	9,67	9,67	9,65	9,67	32K	395
14/05/2025	0,21%	0,02	9,65	9,61	9,43	9,67	39K	90
13/05/2025	1,58%	0,15	9,63	9,49	9,49	9,67	37K	100
12/05/2025	0,00%	0,00	9,48	9,49	9,48	9,68	19K	165
09/05/2025	0,32%	0,03	9,48	9,48	9,47	9,70	18K	181
08/05/2025	-2,38%	-0,23	9,45	9,67	9,39	9,67	22K	96
07/05/2025	3,20%	0,30	9,68	9,38	9,38	9,70	13K	98
06/05/2025	-2,29%	-0,22	9,38	9,60	9,36	9,66	19K	71
05/05/2025	-1,03%	-0,10	9,60	9,75	9,60	9,75	17K	86
02/05/2025	0,31%	0,03	9,70	9,72	9,67	9,75	20K	68
30/04/2025	0,31%	0,03	9,67	9,73	9,60	9,75	8K	48
29/04/2025	0,10%	0,01	9,64	9,63	9,38	9,65	17K	54
28/04/2025	0,31%	0,03	9,63	9,65	9,30	9,65	33K	87
25/04/2025	2,67%	0,25	9,60	9,42	9,42	9,60	16K	91
24/04/2025	0,32%	0,03	9,35	9,30	9,30	9,44	26K	487
23/04/2025	0,43%	0,04	9,32	9,38	9,32	9,58	13K	112
22/04/2025	-0,32%	-0,03	9,28	9,41	9,27	9,59	31K	508
17/04/2025	-2,21%	-0,21	9,31	9,52	9,27	9,52	27K	399
16/04/2025	-2,36%	-0,23	9,52	9,55	9,10	9,68	34K	72
15/04/2025	0,00%	0,00	9,75	9,75	9,51	9,83	170K	160
14/04/2025	1,35%	0,13	9,75	9,61	9,35	9,75	45K	94
11/04/2025	0,00%	0,00	9,62	9,61	9,22	9,62	56K	132
10/04/2025	2,12%	0,20	9,62	9,60	9,14	9,62	32K	305
09/04/2025	0,43%	0,04	9,42	9,36	9,07	9,45	30K	86
08/04/2025	-0,32%	-0,03	9,38	9,43	9,38	9,59	35K	326
07/04/2025	-0,95%	-0,09	9,41	9,59	9,38	9,59	17K	128
04/04/2025	1,06%	0,10	9,50	9,30	9,30	9,59	43K	97
03/04/2025	-1,36%	-0,13	9,40	9,61	9,30	9,61	21K	1.538
02/04/2025	0,21%	0,02	9,53	9,58	9,50	9,62	31K	78
01/04/2025	1,17%	0,11	9,51	9,21	9,21	9,61	24K	73
31/03/2025	0,00%	0,00	9,40	9,48	9,37	9,48	7K	51
28/03/2025	0,00%	0,00	9,40	9,40	9,38	9,48	28K	59
27/03/2025	0,00%	0,00	9,40	9,48	8,95	9,48	38K	85
26/03/2025	0,32%	0,03	9,40	9,39	9,25	9,40	34K	67
25/03/2025	1,30%	0,12	9,37	9,26	9,14	9,39	34K	207
24/03/2025	1,31%	0,12	9,25	9,13	9,13	9,28	18K	61
21/03/2025	1,22%	0,11	9,13	9,02	9,02	9,37	43K	489
20/03/2025	0,56%	0,05	9,02	9,03	8,95	9,38	34K	491
19/03/2025	-0,44%	-0,04	8,97	9,08	8,97	9,08	29K	373
18/03/2025	-0,22%	-0,02	9,01	9,04	8,98	9,92	50K	410
17/03/2025	-0,88%	-0,08	9,03	9,09	9,00	9,09	23K	71
14/03/2025	0,77%	0,07	9,11	9,04	9,00	9,11	96K	173
13/03/2025	1,01%	0,09	9,04	9,06	8,95	9,10	57K	491
12/03/2025	-0,56%	-0,05	8,95	9,05	8,95	9,08	28K	96
11/03/2025	0,45%	0,04	9,00	8,99	8,96	9,05	17K	105
10/03/2025	0,67%	0,06	8,96	8,96	8,89	8,99	57K	90
07/03/2025	0,23%	0,02	8,90	8,94	8,89	8,94	49K	126
06/03/2025	-0,89%	-0,08	8,88	8,96	8,88	8,96	35K	150
05/03/2025	1,82%	0,16	8,96	8,85	8,80	8,96	33K	133
28/02/2025	0,00%	0,00	8,80	8,80	8,80	8,94	53K	364
27/02/2025	-0,23%	-0,02	8,80	8,92	8,80	8,92	36K	395
26/02/2025	-0,79%	-0,07	8,82	8,90	8,81	8,94	37K	497
25/02/2025	0,68%	0,06	8,89	8,91	8,81	8,95	73K	922
24/02/2025	0,57%	0,05	8,83	8,90	8,82	8,98	15K	277
21/02/2025	-0,79%	-0,07	8,78	8,86	8,78	8,99	20K	341
20/02/2025	0,80%	0,07	8,85	8,77	8,77	8,97	21K	357
19/02/2025	-1,35%	-0,12	8,78	8,97	8,77	9,03	42K	566
18/02/2025	0,00%	0,00	8,90	8,97	8,80	8,97	20K	277
17/02/2025	-2,09%	-0,19	8,90	9,10	8,48	9,10	66K	457
14/02/2025	1,56%	0,14	9,09	9,19	8,95	9,19	128K	1.030
13/02/2025	-1,00%	-0,09	8,95	9,11	8,94	9,11	40K	439
12/02/2025	-0,11%	-0,01	9,04	9,06	8,97	9,08	16K	457
11/02/2025	-	-	9,05	9,09	8,99	9,10	19K	144

Date,Open,High,Low,Close,Volume
26-Aug-25,9.58,9.58,9.38,9.48,23256
25-Aug-25,9.58,9.58,9.25,9.49,48388
22-Aug-25,9.57,9.58,9.40,9.53,14695
21-Aug-25,9.57,9.58,9.40,9.55,8485
20-Aug-25,9.50,9.58,9.15,9.49,45502
19-Aug-25,9.49,9.57,9.48,9.54,6673
18-Aug-25,9.55,9.68,9.48,9.49,29407
15-Aug-25,9.58,9.58,9.42,9.58,69444
14-Aug-25,9.60,9.60,9.46,9.58,128483
13-Aug-25,9.60,9.60,9.22,9.60,134998
12-Aug-25,9.59,9.60,9.11,9.60,123077
11-Aug-25,9.58,9.60,9.32,9.59,30736
08-Aug-25,9.47,9.58,9.42,9.58,15400
07-Aug-25,9.44,9.45,9.43,9.45,15748
06-Aug-25,9.60,9.60,9.02,9.43,75934
05-Aug-25,9.60,9.60,9.56,9.58,11540
04-Aug-25,9.50,9.59,9.50,9.56,3650
01-Aug-25,9.58,9.60,9.51,9.55,28604
31-Jul-25,9.55,9.59,9.40,9.54,38469
30-Jul-25,9.53,9.59,9.49,9.59,30847
29-Jul-25,9.47,9.50,9.40,9.47,10435
28-Jul-25,9.57,9.58,9.36,9.39,69296
25-Jul-25,9.45,9.58,9.43,9.58,18355
24-Jul-25,9.44,9.60,9.26,9.45,66540
23-Jul-25,9.60,9.60,9.51,9.58,7709
22-Jul-25,9.41,9.61,9.39,9.60,20601
21-Jul-25,9.41,9.55,9.39,9.39,47775
18-Jul-25,9.50,9.61,9.40,9.61,8342
17-Jul-25,9.54,9.61,9.37,9.40,171631
16-Jul-25,9.50,9.61,9.37,9.37,41016
15-Jul-25,9.62,9.63,9.52,9.52,185249
14-Jul-25,9.63,9.63,9.48,9.59,180686
11-Jul-25,9.63,9.63,9.61,9.63,47243
10-Jul-25,9.63,9.63,9.59,9.63,12742
09-Jul-25,9.65,9.65,9.58,9.63,38783
08-Jul-25,9.64,9.65,9.62,9.65,25847
07-Jul-25,9.65,9.65,9.60,9.61,13361
04-Jul-25,9.65,9.65,9.62,9.65,16841
03-Jul-25,9.65,9.65,9.62,9.65,14039
02-Jul-25,9.65,9.65,9.51,9.64,27810
01-Jul-25,9.47,9.65,9.47,9.65,37130
27-Jun-25,9.63,9.65,9.61,9.64,24921
26-Jun-25,9.65,9.65,9.60,9.63,32830
25-Jun-25,9.58,9.71,9.56,9.65,40661
24-Jun-25,9.45,9.57,9.45,9.56,29103
23-Jun-25,9.58,9.58,9.46,9.48,22832
20-Jun-25,9.46,9.58,9.41,9.57,15368
18-Jun-25,9.50,9.59,9.42,9.53,34041
17-Jun-25,9.51,9.58,9.40,9.53,16592
16-Jun-25,9.69,9.69,9.45,9.48,75447
13-Jun-25,9.70,9.70,9.67,9.70,33286
12-Jun-25,9.70,9.70,9.68,9.70,22515
11-Jun-25,9.70,9.70,9.60,9.70,32287
10-Jun-25,9.60,9.70,9.60,9.70,23491
09-Jun-25,9.68,9.70,9.61,9.70,19085
06-Jun-25,9.67,9.68,9.60,9.67,14131
05-Jun-25,9.66,9.70,9.60,9.60,43557
04-Jun-25,9.70,9.70,9.64,9.66,6124
03-Jun-25,9.70,9.70,9.66,9.70,18501
02-Jun-25,9.67,9.70,9.66,9.70,12809
30-May-25,9.70,9.70,9.67,9.68,8398
29-May-25,9.54,9.70,9.54,9.70,41290
28-May-25,9.69,9.70,9.53,9.57,31289
27-May-25,9.67,9.70,9.63,9.63,42579
26-May-25,9.66,9.70,9.61,9.67,12648
23-May-25,9.51,9.70,9.51,9.66,42416
22-May-25,9.69,9.70,9.60,9.70,27118
21-May-25,9.69,9.74,9.60,9.60,18389
20-May-25,9.79,9.79,9.30,9.68,23336
19-May-25,9.69,9.90,9.60,9.75,15151
16-May-25,9.56,9.93,9.28,9.70,12313
15-May-25,9.67,9.67,9.65,9.67,31735
14-May-25,9.61,9.67,9.43,9.65,39229
13-May-25,9.49,9.67,9.49,9.63,36667
12-May-25,9.49,9.68,9.48,9.48,19477
09-May-25,9.48,9.70,9.47,9.48,17532
08-May-25,9.67,9.67,9.39,9.45,21850
07-May-25,9.38,9.70,9.38,9.68,12754
06-May-25,9.60,9.66,9.36,9.38,18907
05-May-25,9.75,9.75,9.60,9.60,16626
02-May-25,9.72,9.75,9.67,9.70,20497
30-Apr-25,9.73,9.75,9.60,9.67,8319
29-Apr-25,9.63,9.65,9.38,9.64,16902
28-Apr-25,9.65,9.65,9.30,9.63,32584
25-Apr-25,9.42,9.60,9.42,9.60,16256
24-Apr-25,9.30,9.44,9.30,9.35,26230
23-Apr-25,9.38,9.58,9.32,9.32,12633
22-Apr-25,9.41,9.59,9.27,9.28,30951
17-Apr-25,9.52,9.52,9.27,9.31,27122
16-Apr-25,9.55,9.68,9.10,9.52,34392
15-Apr-25,9.75,9.83,9.51,9.75,170062
14-Apr-25,9.61,9.75,9.35,9.75,44648
11-Apr-25,9.61,9.62,9.22,9.62,56393
10-Apr-25,9.60,9.62,9.14,9.62,32356
09-Apr-25,9.36,9.45,9.07,9.42,30261
08-Apr-25,9.43,9.59,9.38,9.38,34763
07-Apr-25,9.59,9.59,9.38,9.41,17213
04-Apr-25,9.30,9.59,9.30,9.50,43345
03-Apr-25,9.61,9.61,9.30,9.40,21447
02-Apr-25,9.58,9.62,9.50,9.53,31418
01-Apr-25,9.21,9.61,9.21,9.51,24172
31-Mar-25,9.48,9.48,9.37,9.40,6708
28-Mar-25,9.40,9.48,9.38,9.40,27910
27-Mar-25,9.48,9.48,8.95,9.40,37975
26-Mar-25,9.39,9.40,9.25,9.40,33866
25-Mar-25,9.26,9.39,9.14,9.37,33536
24-Mar-25,9.13,9.28,9.13,9.25,17910
21-Mar-25,9.02,9.37,9.02,9.13,42557
20-Mar-25,9.03,9.38,8.95,9.02,33673
19-Mar-25,9.08,9.08,8.97,8.97,29013
18-Mar-25,9.04,9.92,8.98,9.01,50053
17-Mar-25,9.09,9.09,9.00,9.03,23233
14-Mar-25,9.04,9.11,9.00,9.11,96305
13-Mar-25,9.06,9.10,8.95,9.04,57289
12-Mar-25,9.05,9.08,8.95,8.95,28373
11-Mar-25,8.99,9.05,8.96,9.00,16683
10-Mar-25,8.96,8.99,8.89,8.96,56966
07-Mar-25,8.94,8.94,8.89,8.90,49006
06-Mar-25,8.96,8.96,8.88,8.88,35202
05-Mar-25,8.85,8.96,8.80,8.96,33118
28-Feb-25,8.80,8.94,8.80,8.80,52862
27-Feb-25,8.92,8.92,8.80,8.80,36274
26-Feb-25,8.90,8.94,8.81,8.82,37358
25-Feb-25,8.91,8.95,8.81,8.89,72783
24-Feb-25,8.90,8.98,8.82,8.83,14768
21-Feb-25,8.86,8.99,8.78,8.78,19532
20-Feb-25,8.77,8.97,8.77,8.85,21058
19-Feb-25,8.97,9.03,8.77,8.78,42480
18-Feb-25,8.97,8.97,8.80,8.90,19688
17-Feb-25,9.10,9.10,8.48,8.90,66093
14-Feb-25,9.19,9.19,8.95,9.09,128435
13-Feb-25,9.11,9.11,8.94,8.95,40094
12-Feb-25,9.06,9.08,8.97,9.04,15831
11-Feb-25,9.09,9.10,8.99,9.05,18882

*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: SNME11