Cotação atual, histórico e gráfico do papel: SNSL3

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 SNSL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	0,84%	0,23	27,50	27,49	27,38	27,77	740K	123
14/02/2019	1,72%	0,46	27,27	26,76	26,76	27,90	2M	408
13/02/2019	1,13%	0,30	26,81	26,71	26,70	27,28	615K	119
12/02/2019	-2,93%	-0,80	26,51	27,41	26,51	27,95	2M	116
11/02/2019	-0,51%	-0,14	27,31	27,45	27,14	28,00	482K	104
08/02/2019	1,48%	0,40	27,45	27,20	27,10	27,50	10M	126
07/02/2019	0,52%	0,14	27,05	27,07	26,18	27,27	906K	160
06/02/2019	-0,55%	-0,15	26,91	27,20	26,59	27,30	700K	124
05/02/2019	0,59%	0,16	27,06	26,90	26,90	27,11	7M	163
04/02/2019	2,20%	0,58	26,90	26,41	25,90	26,99	3M	237
01/02/2019	-0,30%	-0,08	26,32	26,41	26,09	26,50	1M	205

31/01/2019	1,54%	0,40	26,40	26,01	25,80	26,46	921K	186
30/01/2019	1,96%	0,50	26,00	25,48	25,42	26,01	8M	347
29/01/2019	0,47%	0,12	25,50	25,34	25,32	25,70	3M	438
28/01/2019	0,16%	0,04	25,38	25,44	25,36	25,50	811K	162
24/01/2019	-0,04%	-0,01	25,34	25,35	25,20	25,40	1M	172
23/01/2019	0,20%	0,05	25,35	25,31	25,20	25,40	513K	135
22/01/2019	0,20%	0,05	25,30	25,25	25,23	25,35	683K	131
21/01/2019	1,00%	0,25	25,25	25,15	25,15	25,45	2M	137
18/01/2019	-0,20%	-0,05	25,00	25,07	24,90	25,17	943K	130
17/01/2019	-0,36%	-0,09	25,05	25,17	25,02	25,20	1M	165
16/01/2019	-0,16%	-0,04	25,14	25,18	25,08	25,31	345K	84
15/01/2019	0,92%	0,23	25,18	25,49	25,00	25,49	637K	138
14/01/2019	-0,80%	-0,20	24,95	25,16	24,90	25,29	811K	157
11/01/2019	-0,16%	-0,04	25,15	25,21	25,15	25,33	348K	82
10/01/2019	-0,12%	-0,03	25,19	25,22	25,19	25,35	374K	71
09/01/2019	0,00%	0,00	25,22	25,49	25,22	25,58	455K	99
08/01/2019	0,04%	0,01	25,22	25,62	25,21	25,62	526K	121
07/01/2019	0,88%	0,22	25,21	25,34	25,20	25,58	312K	79
04/01/2019	-0,56%	-0,14	24,99	25,17	24,96	25,20	313K	83
03/01/2019	-1,41%	-0,36	25,13	25,94	25,13	25,94	333K	78
02/01/2019	0,71%	0,18	25,49	26,46	25,30	26,46	559K	101
28/12/2018	0,52%	0,13	25,31	25,18	25,00	25,77	1M	120
27/12/2018	-0,20%	-0,05	25,18	25,24	24,76	25,90	272K	56
26/12/2018	1,33%	0,33	25,23	25,00	25,00	25,44	78K	26
21/12/2018	1,10%	0,27	24,90	24,66	24,63	25,99	251K	61
20/12/2018	-4,50%	-1,16	24,63	25,90	24,63	25,91	181K	55
19/12/2018	0,04%	0,01	25,79	25,70	25,04	25,96	184K	43
18/12/2018	3,53%	0,88	25,78	24,85	24,85	25,78	174K	40
17/12/2018	0,00%	0,00	24,90	25,05	24,90	25,33	110K	34
14/12/2018	-0,40%	-0,10	24,90	25,05	24,86	25,10	198K	49
13/12/2018	-0,20%	-0,05	25,00	25,00	24,81	25,17	198K	41
12/12/2018	0,32%	0,08	25,05	24,95	24,95	25,40	237K	50
11/12/2018	1,09%	0,27	24,97	24,76	24,76	25,09	130K	36
10/12/2018	1,15%	0,28	24,70	25,12	24,30	25,14	413K	96
07/12/2018	-2,32%	-0,58	24,42	25,00	24,20	25,27	238K	72
06/12/2018	0,04%	0,01	25,00	24,99	24,43	25,00	206K	62
05/12/2018	1,75%	0,43	24,99	25,16	24,75	25,16	142K	45
04/12/2018	-2,42%	-0,61	24,56	25,20	24,50	25,30	282K	92
03/12/2018	-1,22%	-0,31	25,17	25,66	25,16	25,95	401K	85
30/11/2018	0,31%	0,08	25,48	25,45	25,09	25,78	256K	51
29/11/2018	-0,94%	-0,24	25,40	25,22	25,22	26,04	174K	42
28/11/2018	-0,77%	-0,20	25,64	25,80	25,21	25,80	1M	62
27/11/2018	1,17%	0,30	25,84	25,51	25,11	25,84	431K	30
26/11/2018	-1,08%	-0,28	25,54	25,82	25,50	25,99	113K	37
23/11/2018	-0,12%	-0,03	25,82	26,30	25,57	26,30	284K	93
22/11/2018	2,99%	0,75	25,85	25,10	24,84	26,65	376K	117
21/11/2018	-1,76%	-0,45	25,10	25,79	24,72	25,99	1M	171
19/11/2018	-2,11%	-0,55	25,55	26,00	25,41	26,71	536K	156
16/11/2018	5,03%	1,25	26,10	24,80	24,80	26,59	592K	152
14/11/2018	0,49%	0,12	24,85	25,24	24,70	25,24	192K	51
13/11/2018	-2,64%	-0,67	24,73	25,40	24,70	25,85	385K	75
12/11/2018	-4,87%	-1,30	25,40	26,08	25,40	26,80	333K	105
09/11/2018	3,29%	0,85	26,70	25,84	25,09	26,75	317K	67
08/11/2018	1,77%	0,45	25,85	26,00	24,01	26,00	821K	97
07/11/2018	-3,42%	-0,90	25,40	26,78	25,40	26,78	312K	59
06/11/2018	-1,79%	-0,48	26,30	26,77	26,30	26,78	528K	55
05/11/2018	0,68%	0,18	26,78	26,89	26,50	27,16	352K	77
01/11/2018	-1,30%	-0,35	26,60	26,90	26,11	26,91	455K	72
31/10/2018	-0,19%	-0,05	26,95	27,08	26,82	27,74	402K	86
30/10/2018	2,62%	0,69	27,00	26,31	25,76	27,00	352K	66
29/10/2018	-2,37%	-0,64	26,31	27,50	26,31	28,00	325K	59
26/10/2018	0,94%	0,25	26,95	26,70	26,70	27,89	325K	58
25/10/2018	0,75%	0,20	26,70	26,70	26,00	26,90	231K	60
24/10/2018	-2,03%	-0,55	26,50	27,00	25,74	27,00	445K	90
23/10/2018	-1,99%	-0,55	27,05	27,40	27,05	27,96	633K	80
22/10/2018	5,42%	1,42	27,60	26,42	26,20	27,60	519K	119
19/10/2018	3,07%	0,78	26,18	25,99	25,50	26,55	451K	89
18/10/2018	2,38%	0,59	25,40	24,96	24,22	25,40	379K	80
17/10/2018	6,44%	1,50	24,81	24,00	23,82	25,00	507K	106
16/10/2018	1,75%	0,40	23,31	23,03	22,91	24,00	474K	105
15/10/2018	-0,39%	-0,09	22,91	23,18	22,88	23,73	531K	122
11/10/2018	0,88%	0,20	23,00	22,82	22,82	23,50	214K	55
10/10/2018	0,22%	0,05	22,80	23,00	22,61	23,60	813K	64
09/10/2018	1,11%	0,25	22,75	22,52	22,52	23,50	434K	104
08/10/2018	0,99%	0,22	22,50	22,50	22,39	23,44	569K	115
05/10/2018	3,63%	0,78	22,28	22,25	21,70	22,28	581K	141
04/10/2018	0,84%	0,18	21,50	21,33	21,28	21,51	345K	73
03/10/2018	-0,37%	-0,08	21,32	21,42	21,20	22,25	501K	114
02/10/2018	-0,14%	-0,03	21,40	21,50	21,20	21,98	367K	66
01/10/2018	-0,09%	-0,02	21,43	21,47	21,43	22,00	165K	50
28/09/2018	-0,23%	-0,05	21,45	21,34	21,15	21,60	119K	43
27/09/2018	1,22%	0,26	21,50	21,27	21,27	21,60	130K	27
26/09/2018	-1,12%	-0,24	21,24	21,22	21,00	21,89	228K	85
25/09/2018	1,51%	0,32	21,48	21,48	21,31	22,03	127K	36
24/09/2018	-2,49%	-0,54	21,16	21,71	21,16	22,12	230K	63
21/09/2018	-0,50%	-0,11	21,70	21,51	21,20	22,50	337K	60
20/09/2018	-0,86%	-0,19	21,81	22,06	21,74	22,78	159K	50
19/09/2018	1,43%	0,31	22,00	21,80	21,80	22,19	257K	28
18/09/2018	-0,28%	-0,06	21,69	21,88	21,12	22,29	281K	72
17/09/2018	4,12%	0,86	21,75	20,72	20,60	21,95	220K	59
14/09/2018	-1,46%	-0,31	20,89	21,06	20,80	21,09	193K	58
13/09/2018	0,14%	0,03	21,20	21,37	21,11	21,37	174K	26
12/09/2018	-0,61%	-0,13	21,17	21,41	21,17	21,41	85K	33
11/09/2018	-1,80%	-0,39	21,30	21,69	21,26	21,69	172K	41
10/09/2018	0,56%	0,12	21,69	21,70	21,65	21,90	128K	35
06/09/2018	-1,51%	-0,33	21,57	22,13	21,51	22,13	307K	67
05/09/2018	-0,45%	-0,10	21,90	22,30	21,90	22,30	215K	50
04/09/2018	-1,79%	-0,40	22,00	23,00	22,00	23,00	326K	79
03/09/2018	1,45%	0,32	22,40	22,08	21,82	23,00	188K	41
31/08/2018	-0,14%	-0,03	22,08	22,14	22,08	22,80	168K	39
30/08/2018	-3,07%	-0,70	22,11	22,79	22,05	22,79	176K	47
29/08/2018	-2,94%	-0,69	22,81	23,50	22,70	23,50	126K	36
28/08/2018	3,57%	0,81	23,50	22,80	22,40	23,50	194K	45
27/08/2018	0,09%	0,02	22,69	22,35	22,35	23,35	91K	28
24/08/2018	2,77%	0,61	22,67	22,20	21,50	22,67	325K	70
23/08/2018	-3,92%	-0,90	22,06	22,96	22,05	23,41	273K	64
22/08/2018	-0,17%	-0,04	22,96	23,01	22,96	23,78	284K	60
21/08/2018	-1,96%	-0,46	23,00	23,51	23,00	23,88	241K	51
20/08/2018	-0,97%	-0,23	23,46	23,97	23,29	23,97	227K	33
17/08/2018	2,20%	0,51	23,69	23,21	23,18	23,93	127K	28
16/08/2018	0,43%	0,10	23,18	23,10	23,05	24,10	425K	73
15/08/2018	-0,73%	-0,17	23,08	23,20	23,00	23,45	156K	32
14/08/2018	-1,69%	-0,40	23,25	23,49	23,06	23,95	363K	61
13/08/2018	2,78%	0,64	23,65	23,81	23,18	23,98	269K	59
10/08/2018	-5,31%	-1,29	23,01	24,29	23,00	24,29	508K	83
09/08/2018	-1,62%	-0,40	24,30	24,98	23,80	24,98	198K	51
08/08/2018	-1,20%	-0,30	24,70	25,00	24,70	25,00	129K	29
07/08/2018	0,36%	0,09	25,00	25,00	24,90	25,22	135K	32
06/08/2018	-0,76%	-0,19	24,91	25,16	24,70	25,30	264K	59
03/08/2018	0,40%	0,10	25,10	25,11	25,01	25,79	480K	61
02/08/2018	3,73%	0,90	25,00	24,24	23,58	25,10	393K	89
01/08/2018	1,39%	0,33	24,10	23,79	23,35	24,10	191K	41
31/07/2018	-	-	23,77	23,77	23,01	23,77	141K	27

Date,Open,High,Low,Close,Volume
15-Feb-19,27.49,27.77,27.38,27.50,739538
14-Feb-19,26.76,27.90,26.76,27.27,1634123
13-Feb-19,26.71,27.28,26.70,26.81,615283
12-Feb-19,27.41,27.95,26.51,26.51,2091420
11-Feb-19,27.45,28.00,27.14,27.31,482217
08-Feb-19,27.20,27.50,27.10,27.45,9801440
07-Feb-19,27.07,27.27,26.18,27.05,905615
06-Feb-19,27.20,27.30,26.59,26.91,700262
05-Feb-19,26.90,27.11,26.90,27.06,6590720
04-Feb-19,26.41,26.99,25.90,26.90,2873647
01-Feb-19,26.41,26.50,26.09,26.32,1485326
31-Jan-19,26.01,26.46,25.80,26.40,920623
30-Jan-19,25.48,26.01,25.42,26.00,8487782
29-Jan-19,25.34,25.70,25.32,25.50,3372442
28-Jan-19,25.44,25.50,25.36,25.38,811185
24-Jan-19,25.35,25.40,25.20,25.34,1091185
23-Jan-19,25.31,25.40,25.20,25.35,513498
22-Jan-19,25.25,25.35,25.23,25.30,682753
21-Jan-19,25.15,25.45,25.15,25.25,1998606
18-Jan-19,25.07,25.17,24.90,25.00,943444
17-Jan-19,25.17,25.20,25.02,25.05,1230721
16-Jan-19,25.18,25.31,25.08,25.14,344784
15-Jan-19,25.49,25.49,25.00,25.18,636640
14-Jan-19,25.16,25.29,24.90,24.95,810849
11-Jan-19,25.21,25.33,25.15,25.15,348008
10-Jan-19,25.22,25.35,25.19,25.19,373725
09-Jan-19,25.49,25.58,25.22,25.22,454843
08-Jan-19,25.62,25.62,25.21,25.22,526155
07-Jan-19,25.34,25.58,25.20,25.21,312206
04-Jan-19,25.17,25.20,24.96,24.99,312898
03-Jan-19,25.94,25.94,25.13,25.13,333436
02-Jan-19,26.46,26.46,25.30,25.49,559384
28-Dec-18,25.18,25.77,25.00,25.31,1473989
27-Dec-18,25.24,25.90,24.76,25.18,271879
26-Dec-18,25.00,25.44,25.00,25.23,78375
21-Dec-18,24.66,25.99,24.63,24.90,250814
20-Dec-18,25.90,25.91,24.63,24.63,181444
19-Dec-18,25.70,25.96,25.04,25.79,184459
18-Dec-18,24.85,25.78,24.85,25.78,174030
17-Dec-18,25.05,25.33,24.90,24.90,110376
14-Dec-18,25.05,25.10,24.86,24.90,197564
13-Dec-18,25.00,25.17,24.81,25.00,197592
12-Dec-18,24.95,25.40,24.95,25.05,237109
11-Dec-18,24.76,25.09,24.76,24.97,130029
10-Dec-18,25.12,25.14,24.30,24.70,413080
07-Dec-18,25.00,25.27,24.20,24.42,237948
06-Dec-18,24.99,25.00,24.43,25.00,205814
05-Dec-18,25.16,25.16,24.75,24.99,141895
04-Dec-18,25.20,25.30,24.50,24.56,281661
03-Dec-18,25.66,25.95,25.16,25.17,400714
30-Nov-18,25.45,25.78,25.09,25.48,255761
29-Nov-18,25.22,26.04,25.22,25.40,173912
28-Nov-18,25.80,25.80,25.21,25.64,1298758
27-Nov-18,25.51,25.84,25.11,25.84,430585
26-Nov-18,25.82,25.99,25.50,25.54,112915
23-Nov-18,26.30,26.30,25.57,25.82,284091
22-Nov-18,25.10,26.65,24.84,25.85,376058
21-Nov-18,25.79,25.99,24.72,25.10,1121923
19-Nov-18,26.00,26.71,25.41,25.55,536382
16-Nov-18,24.80,26.59,24.80,26.10,591853
14-Nov-18,25.24,25.24,24.70,24.85,191596
13-Nov-18,25.40,25.85,24.70,24.73,384994
12-Nov-18,26.08,26.80,25.40,25.40,332686
09-Nov-18,25.84,26.75,25.09,26.70,316838
08-Nov-18,26.00,26.00,24.01,25.85,820968
07-Nov-18,26.78,26.78,25.40,25.40,312372
06-Nov-18,26.77,26.78,26.30,26.30,527927
05-Nov-18,26.89,27.16,26.50,26.78,351602
01-Nov-18,26.90,26.91,26.11,26.60,455065
31-Oct-18,27.08,27.74,26.82,26.95,401852
30-Oct-18,26.31,27.00,25.76,27.00,352222
29-Oct-18,27.50,28.00,26.31,26.31,324748
26-Oct-18,26.70,27.89,26.70,26.95,324636
25-Oct-18,26.70,26.90,26.00,26.70,231053
24-Oct-18,27.00,27.00,25.74,26.50,444841
23-Oct-18,27.40,27.96,27.05,27.05,632669
22-Oct-18,26.42,27.60,26.20,27.60,519199
19-Oct-18,25.99,26.55,25.50,26.18,451072
18-Oct-18,24.96,25.40,24.22,25.40,378878
17-Oct-18,24.00,25.00,23.82,24.81,507304
16-Oct-18,23.03,24.00,22.91,23.31,473501
15-Oct-18,23.18,23.73,22.88,22.91,531199
11-Oct-18,22.82,23.50,22.82,23.00,214390
10-Oct-18,23.00,23.60,22.61,22.80,813387
09-Oct-18,22.52,23.50,22.52,22.75,434073
08-Oct-18,22.50,23.44,22.39,22.50,569478
05-Oct-18,22.25,22.28,21.70,22.28,580594
04-Oct-18,21.33,21.51,21.28,21.50,344649
03-Oct-18,21.42,22.25,21.20,21.32,501042
02-Oct-18,21.50,21.98,21.20,21.40,366864
01-Oct-18,21.47,22.00,21.43,21.43,165206
28-Sep-18,21.34,21.60,21.15,21.45,119468
27-Sep-18,21.27,21.60,21.27,21.50,130431
26-Sep-18,21.22,21.89,21.00,21.24,228178
25-Sep-18,21.48,22.03,21.31,21.48,127362
24-Sep-18,21.71,22.12,21.16,21.16,229752
21-Sep-18,21.51,22.50,21.20,21.70,336864
20-Sep-18,22.06,22.78,21.74,21.81,159173
19-Sep-18,21.80,22.19,21.80,22.00,257022
18-Sep-18,21.88,22.29,21.12,21.69,281316
17-Sep-18,20.72,21.95,20.60,21.75,220127
14-Sep-18,21.06,21.09,20.80,20.89,192914
13-Sep-18,21.37,21.37,21.11,21.20,173772
12-Sep-18,21.41,21.41,21.17,21.17,85125
11-Sep-18,21.69,21.69,21.26,21.30,171682
10-Sep-18,21.70,21.90,21.65,21.69,128241
06-Sep-18,22.13,22.13,21.51,21.57,307454
05-Sep-18,22.30,22.30,21.90,21.90,214528
04-Sep-18,23.00,23.00,22.00,22.00,325890
03-Sep-18,22.08,23.00,21.82,22.40,188202
31-Aug-18,22.14,22.80,22.08,22.08,167888
30-Aug-18,22.79,22.79,22.05,22.11,176370
29-Aug-18,23.50,23.50,22.70,22.81,126213
28-Aug-18,22.80,23.50,22.40,23.50,194213
27-Aug-18,22.35,23.35,22.35,22.69,90810
24-Aug-18,22.20,22.67,21.50,22.67,324882
23-Aug-18,22.96,23.41,22.05,22.06,273198
22-Aug-18,23.01,23.78,22.96,22.96,284329
21-Aug-18,23.51,23.88,23.00,23.00,241072
20-Aug-18,23.97,23.97,23.29,23.46,227258
17-Aug-18,23.21,23.93,23.18,23.69,126531
16-Aug-18,23.10,24.10,23.05,23.18,424542
15-Aug-18,23.20,23.45,23.00,23.08,155530
14-Aug-18,23.49,23.95,23.06,23.25,362918
13-Aug-18,23.81,23.98,23.18,23.65,269261
10-Aug-18,24.29,24.29,23.00,23.01,507846
09-Aug-18,24.98,24.98,23.80,24.30,197674
08-Aug-18,25.00,25.00,24.70,24.70,129389
07-Aug-18,25.00,25.22,24.90,25.00,134808
06-Aug-18,25.16,25.30,24.70,24.91,263843
03-Aug-18,25.11,25.79,25.01,25.10,480192
02-Aug-18,24.24,25.10,23.58,25.00,392666
01-Aug-18,23.79,24.10,23.35,24.10,191040
31-Jul-18,23.77,23.77,23.01,23.77,141052

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SNSL3

cotações, gráficos e mais...