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

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: SNSL3