Cotação atual, histórico e gráfico do papel: SNME11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
26/04/2024 | 0,00% | 0,00 | 9,69 | 9,69 | 9,65 | 9,70 | 34K | 106 |
25/04/2024 | -0,21% | -0,02 | 9,69 | 9,70 | 9,67 | 9,70 | 37K | 632 |
24/04/2024 | 0,10% | 0,01 | 9,71 | 9,70 | 9,66 | 9,71 | 43K | 70 |
23/04/2024 | -0,31% | -0,03 | 9,70 | 9,70 | 9,68 | 9,74 | 27K | 79 |
22/04/2024 | 0,31% | 0,03 | 9,73 | 9,76 | 9,60 | 9,76 | 57K | 111 |
19/04/2024 | -0,31% | -0,03 | 9,70 | 9,73 | 9,66 | 9,74 | 49K | 134 |
18/04/2024 | 0,10% | 0,01 | 9,73 | 9,80 | 9,70 | 9,80 | 38K | 99 |
17/04/2024 | -0,82% | -0,08 | 9,72 | 9,77 | 9,71 | 9,80 | 62K | 254 |
16/04/2024 | -0,91% | -0,09 | 9,80 | 9,85 | 9,77 | 9,85 | 44K | 106 |
15/04/2024 | 0,00% | 0,00 | 9,89 | 9,89 | 9,82 | 9,90 | 190K | 235 |
12/04/2024 | -0,10% | -0,01 | 9,89 | 9,90 | 9,79 | 9,90 | 233K | 249 |
11/04/2024 | 0,20% | 0,02 | 9,90 | 9,89 | 9,85 | 9,90 | 62K | 106 |
10/04/2024 | -0,20% | -0,02 | 9,88 | 9,85 | 9,74 | 9,90 | 151K | 155 |
09/04/2024 | -0,10% | -0,01 | 9,90 | 9,91 | 9,80 | 9,91 | 135K | 127 |
08/04/2024 | -0,10% | -0,01 | 9,91 | 9,92 | 9,87 | 9,92 | 99K | 131 |
05/04/2024 | 0,71% | 0,07 | 9,92 | 9,95 | 9,85 | 9,95 | 59K | 98 |
04/04/2024 | -0,61% | -0,06 | 9,85 | 9,91 | 9,85 | 9,94 | 219K | 88 |
03/04/2024 | 0,41% | 0,04 | 9,91 | 9,87 | 9,80 | 9,93 | 135K | 136 |
02/04/2024 | 0,20% | 0,02 | 9,87 | 9,87 | 9,85 | 9,95 | 35K | 122 |
01/04/2024 | -1,01% | -0,10 | 9,85 | 9,96 | 9,85 | 9,96 | 174K | 146 |
28/03/2024 | 0,51% | 0,05 | 9,95 | 9,91 | 9,84 | 9,96 | 93K | 106 |
27/03/2024 | -0,40% | -0,04 | 9,90 | 9,94 | 9,89 | 9,96 | 45K | 120 |
26/03/2024 | 0,00% | 0,00 | 9,94 | 9,94 | 9,90 | 9,95 | 64K | 110 |
25/03/2024 | 0,20% | 0,02 | 9,94 | 9,95 | 9,55 | 9,95 | 144K | 321 |
22/03/2024 | 0,30% | 0,03 | 9,92 | 9,92 | 9,88 | 9,95 | 61K | 65 |
21/03/2024 | -0,10% | -0,01 | 9,89 | 9,89 | 9,87 | 9,96 | 80K | 120 |
20/03/2024 | 0,00% | 0,00 | 9,90 | 9,98 | 9,90 | 9,98 | 45K | 126 |
19/03/2024 | -0,50% | -0,05 | 9,90 | 9,95 | 9,89 | 10,10 | 111K | 183 |
18/03/2024 | -0,20% | -0,02 | 9,95 | 9,97 | 9,92 | 9,99 | 54K | 102 |
15/03/2024 | -0,30% | -0,03 | 9,97 | 10,00 | 9,90 | 10,05 | 270K | 297 |
14/03/2024 | 0,00% | 0,00 | 10,00 | 10,00 | 9,94 | 10,06 | 285K | 354 |
13/03/2024 | 0,10% | 0,01 | 10,00 | 10,00 | 9,94 | 10,00 | 220K | 298 |
12/03/2024 | 0,00% | 0,00 | 9,99 | 9,99 | 9,95 | 10,00 | 146K | 136 |
11/03/2024 | 0,00% | 0,00 | 9,99 | 9,99 | 9,89 | 10,10 | 324K | 274 |
08/03/2024 | -0,30% | -0,03 | 9,99 | 10,01 | 9,95 | 10,05 | 188K | 233 |
07/03/2024 | 0,30% | 0,03 | 10,02 | 9,99 | 9,98 | 10,10 | 104K | 2.314 |
06/03/2024 | -0,10% | -0,01 | 9,99 | 10,00 | 9,98 | 10,01 | 100K | 127 |
05/03/2024 | 0,60% | 0,06 | 10,00 | 9,94 | 9,94 | 10,03 | 128K | 96 |
04/03/2024 | -1,58% | -0,16 | 9,94 | 10,19 | 9,94 | 10,20 | 397K | 201 |
01/03/2024 | 0,90% | 0,09 | 10,10 | 10,01 | 9,95 | 10,10 | 160K | 221 |
29/02/2024 | 0,10% | 0,01 | 10,01 | 10,00 | 9,98 | 10,01 | 106K | 130 |
28/02/2024 | 0,00% | 0,00 | 10,00 | 10,01 | 9,96 | 10,01 | 68K | 124 |
27/02/2024 | -0,20% | -0,02 | 10,00 | 10,05 | 9,95 | 10,10 | 144K | 180 |
26/02/2024 | 0,00% | 0,00 | 10,02 | 10,02 | 9,81 | 10,20 | 289K | 311 |
23/02/2024 | -0,10% | -0,01 | 10,02 | 10,02 | 9,97 | 10,24 | 401K | 660 |
22/02/2024 | 0,10% | 0,01 | 10,03 | 10,03 | 9,95 | 10,25 | 275K | 428 |
21/02/2024 | 0,20% | 0,02 | 10,02 | 10,01 | 10,00 | 10,18 | 114K | 315 |
20/02/2024 | -3,01% | -0,31 | 10,00 | 10,35 | 10,00 | 10,35 | 44K | 98 |
19/02/2024 | 1,18% | 0,12 | 10,31 | 10,20 | 10,18 | 10,31 | 6K | 29 |
16/02/2024 | -1,83% | -0,19 | 10,19 | 10,26 | 10,00 | 10,38 | 18K | 58 |
15/02/2024 | -0,10% | -0,01 | 10,38 | 10,39 | 10,16 | 10,79 | 146K | 114 |
14/02/2024 | 2,67% | 0,27 | 10,39 | 10,12 | 10,12 | 10,45 | 38K | 32 |
09/02/2024 | -1,08% | -0,11 | 10,12 | 10,25 | 10,12 | 10,32 | 16K | 50 |
08/02/2024 | -1,06% | -0,11 | 10,23 | 10,24 | 10,15 | 10,24 | 16K | 47 |
07/02/2024 | -0,19% | -0,02 | 10,34 | 10,35 | 10,15 | 10,40 | 163K | 59 |
06/02/2024 | 1,57% | 0,16 | 10,36 | 10,15 | 10,15 | 10,38 | 37K | 50 |
05/02/2024 | 0,20% | 0,02 | 10,20 | 10,25 | 9,97 | 10,26 | 123K | 77 |
02/02/2024 | 0,30% | 0,03 | 10,18 | 10,15 | 10,15 | 10,19 | 61K | 66 |
01/02/2024 | -1,46% | -0,15 | 10,15 | 10,20 | 10,10 | 10,39 | 125K | 129 |
31/01/2024 | 0,98% | 0,10 | 10,30 | 10,35 | 10,18 | 10,39 | 32K | 46 |
30/01/2024 | 0,00% | 0,00 | 10,20 | 10,30 | 10,18 | 10,34 | 19K | 50 |
29/01/2024 | -1,92% | -0,20 | 10,20 | 10,39 | 10,20 | 10,39 | 40K | 83 |
26/01/2024 | -0,19% | -0,02 | 10,40 | 10,45 | 10,34 | 10,45 | 39K | 53 |
25/01/2024 | 0,29% | 0,03 | 10,42 | 10,50 | 10,39 | 10,50 | 40K | 59 |
24/01/2024 | -0,29% | -0,03 | 10,39 | 10,35 | 10,35 | 10,46 | 20K | 37 |
23/01/2024 | 0,77% | 0,08 | 10,42 | 10,30 | 10,30 | 10,46 | 13K | 32 |
22/01/2024 | -1,52% | -0,16 | 10,34 | 10,50 | 10,20 | 10,58 | 36K | 55 |
19/01/2024 | 0,67% | 0,07 | 10,50 | 10,44 | 10,16 | 10,58 | 9K | 27 |
18/01/2024 | -1,14% | -0,12 | 10,43 | 10,58 | 10,30 | 10,58 | 26K | 34 |
17/01/2024 | 2,43% | 0,25 | 10,55 | 10,38 | 10,38 | 10,58 | 34K | 104 |
16/01/2024 | -2,83% | -0,30 | 10,30 | 10,60 | 10,30 | 10,60 | 32K | 92 |
15/01/2024 | 5,16% | 0,52 | 10,60 | 10,55 | 10,20 | 10,70 | 62K | 111 |
12/01/2024 | -3,08% | -0,32 | 10,08 | 10,48 | 10,05 | 10,75 | 156K | 95 |
11/01/2024 | -0,76% | -0,08 | 10,40 | 10,48 | 10,01 | 10,80 | 72K | 62 |
10/01/2024 | 0,77% | 0,08 | 10,48 | 10,48 | 10,18 | 10,49 | 136K | 54 |
09/01/2024 | 0,68% | 0,07 | 10,40 | 10,49 | 10,40 | 10,49 | 4K | 27 |
08/01/2024 | 0,29% | 0,03 | 10,33 | 10,49 | 10,33 | 10,49 | 7K | 27 |
05/01/2024 | 0,00% | 0,00 | 10,30 | 10,31 | 10,15 | 10,59 | 33K | 38 |
04/01/2024 | 2,79% | 0,28 | 10,30 | 10,50 | 10,30 | 10,75 | 112K | 72 |
03/01/2024 | -0,99% | -0,10 | 10,02 | 10,50 | 10,02 | 10,89 | 72K | 181 |
02/01/2024 | -15,60% | -1,87 | 10,12 | 11,98 | 10,12 | 11,98 | 155K | 459 |
28/12/2023 | 0,00% | 0,00 | 11,99 | 11,98 | 10,84 | 11,99 | 14K | 75 |
27/12/2023 | 1,78% | 0,21 | 11,99 | 11,99 | 10,88 | 11,99 | 9K | 43 |
26/12/2023 | 7,09% | 0,78 | 11,78 | 11,14 | 10,76 | 11,99 | 31K | 74 |
22/12/2023 | 6,80% | 0,70 | 11,00 | 11,19 | 10,60 | 11,19 | 7K | 38 |
21/12/2023 | -6,96% | -0,77 | 10,30 | 11,07 | 10,11 | 11,07 | 38K | 86 |
20/12/2023 | -7,75% | -0,93 | 11,07 | 12,00 | 10,61 | 12,00 | 24K | 87 |
19/12/2023 | 9,09% | 1,00 | 12,00 | 12,26 | 11,00 | 12,50 | 21K | 44 |
18/12/2023 | - | - | 11,00 | 12,00 | 11,00 | 12,41 | 77K | 40 |
Date,Open,High,Low,Close,Volume
26-Apr-24,9.69,9.70,9.65,9.69,33595
25-Apr-24,9.70,9.70,9.67,9.69,36796
24-Apr-24,9.70,9.71,9.66,9.71,42791
23-Apr-24,9.70,9.74,9.68,9.70,27017
22-Apr-24,9.76,9.76,9.60,9.73,57340
19-Apr-24,9.73,9.74,9.66,9.70,49373
18-Apr-24,9.80,9.80,9.70,9.73,37625
17-Apr-24,9.77,9.80,9.71,9.72,62003
16-Apr-24,9.85,9.85,9.77,9.80,44104
15-Apr-24,9.89,9.90,9.82,9.89,189992
12-Apr-24,9.90,9.90,9.79,9.89,233288
11-Apr-24,9.89,9.90,9.85,9.90,61524
10-Apr-24,9.85,9.90,9.74,9.88,150502
09-Apr-24,9.91,9.91,9.80,9.90,134600
08-Apr-24,9.92,9.92,9.87,9.91,99448
05-Apr-24,9.95,9.95,9.85,9.92,59194
04-Apr-24,9.91,9.94,9.85,9.85,218903
03-Apr-24,9.87,9.93,9.80,9.91,135275
02-Apr-24,9.87,9.95,9.85,9.87,34732
01-Apr-24,9.96,9.96,9.85,9.85,174013
28-Mar-24,9.91,9.96,9.84,9.95,93258
27-Mar-24,9.94,9.96,9.89,9.90,45423
26-Mar-24,9.94,9.95,9.90,9.94,64144
25-Mar-24,9.95,9.95,9.55,9.94,143655
22-Mar-24,9.92,9.95,9.88,9.92,60944
21-Mar-24,9.89,9.96,9.87,9.89,79901
20-Mar-24,9.98,9.98,9.90,9.90,45348
19-Mar-24,9.95,10.10,9.89,9.90,111083
18-Mar-24,9.97,9.99,9.92,9.95,54242
15-Mar-24,10.00,10.05,9.90,9.97,270198
14-Mar-24,10.00,10.06,9.94,10.00,284895
13-Mar-24,10.00,10.00,9.94,10.00,219589
12-Mar-24,9.99,10.00,9.95,9.99,146461
11-Mar-24,9.99,10.10,9.89,9.99,323735
08-Mar-24,10.01,10.05,9.95,9.99,187656
07-Mar-24,9.99,10.10,9.98,10.02,104339
06-Mar-24,10.00,10.01,9.98,9.99,99606
05-Mar-24,9.94,10.03,9.94,10.00,127826
04-Mar-24,10.19,10.20,9.94,9.94,396615
01-Mar-24,10.01,10.10,9.95,10.10,159914
29-Feb-24,10.00,10.01,9.98,10.01,105584
28-Feb-24,10.01,10.01,9.96,10.00,68303
27-Feb-24,10.05,10.10,9.95,10.00,143680
26-Feb-24,10.02,10.20,9.81,10.02,289101
23-Feb-24,10.02,10.24,9.97,10.02,401398
22-Feb-24,10.03,10.25,9.95,10.03,274776
21-Feb-24,10.01,10.18,10.00,10.02,114212
20-Feb-24,10.35,10.35,10.00,10.00,44294
19-Feb-24,10.20,10.31,10.18,10.31,6098
16-Feb-24,10.26,10.38,10.00,10.19,17748
15-Feb-24,10.39,10.79,10.16,10.38,145765
14-Feb-24,10.12,10.45,10.12,10.39,37725
09-Feb-24,10.25,10.32,10.12,10.12,15907
08-Feb-24,10.24,10.24,10.15,10.23,16253
07-Feb-24,10.35,10.40,10.15,10.34,162626
06-Feb-24,10.15,10.38,10.15,10.36,37046
05-Feb-24,10.25,10.26,9.97,10.20,123300
02-Feb-24,10.15,10.19,10.15,10.18,61486
01-Feb-24,10.20,10.39,10.10,10.15,125266
31-Jan-24,10.35,10.39,10.18,10.30,32075
30-Jan-24,10.30,10.34,10.18,10.20,19205
29-Jan-24,10.39,10.39,10.20,10.20,39686
26-Jan-24,10.45,10.45,10.34,10.40,38661
25-Jan-24,10.50,10.50,10.39,10.42,39908
24-Jan-24,10.35,10.46,10.35,10.39,19872
23-Jan-24,10.30,10.46,10.30,10.42,13495
22-Jan-24,10.50,10.58,10.20,10.34,36363
19-Jan-24,10.44,10.58,10.16,10.50,9352
18-Jan-24,10.58,10.58,10.30,10.43,25558
17-Jan-24,10.38,10.58,10.38,10.55,34425
16-Jan-24,10.60,10.60,10.30,10.30,31600
15-Jan-24,10.55,10.70,10.20,10.60,62431
12-Jan-24,10.48,10.75,10.05,10.08,156100
11-Jan-24,10.48,10.80,10.01,10.40,71849
10-Jan-24,10.48,10.49,10.18,10.48,136362
09-Jan-24,10.49,10.49,10.40,10.40,3989
08-Jan-24,10.49,10.49,10.33,10.33,7421
05-Jan-24,10.31,10.59,10.15,10.30,32663
04-Jan-24,10.50,10.75,10.30,10.30,111556
03-Jan-24,10.50,10.89,10.02,10.02,72253
02-Jan-24,11.98,11.98,10.12,10.12,154962
28-Dec-23,11.98,11.99,10.84,11.99,13702
27-Dec-23,11.99,11.99,10.88,11.99,9333
26-Dec-23,11.14,11.99,10.76,11.78,30875
22-Dec-23,11.19,11.19,10.60,11.00,6618
21-Dec-23,11.07,11.07,10.11,10.30,38468
20-Dec-23,12.00,12.00,10.61,11.07,24437
19-Dec-23,12.26,12.50,11.00,12.00,21349
18-Dec-23,12.00,12.41,11.00,11.00,76640
*exoneração de responsabilidade e termos de uso