Cotação atual, histórico e gráfico do papel: SNSL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| 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 |
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-18,21.06,21.09,20.80,20.89,220127
13-Sep-18,21.37,21.37,21.11,21.20,220127
12-Sep-18,21.41,21.41,21.17,21.17,220127
11-Sep-18,21.69,21.69,21.26,21.30,220127
10-Sep-18,21.70,21.90,21.65,21.69,220127
06-Sep-18,22.13,22.13,21.51,21.57,220127
05-Sep-18,22.30,22.30,21.90,21.90,220127
04-Sep-18,23.00,23.00,22.00,22.00,220127
03-Sep-18,22.08,23.00,21.82,22.40,220127
31-Aug-18,22.14,22.80,22.08,22.08,220127
30-Aug-18,22.79,22.79,22.05,22.11,220127
29-Aug-18,23.50,23.50,22.70,22.81,220127
28-Aug-18,22.80,23.50,22.40,23.50,220127
27-Aug-18,22.35,23.35,22.35,22.69,220127
24-Aug-18,22.20,22.67,21.50,22.67,220127
23-Aug-18,22.96,23.41,22.05,22.06,220127
22-Aug-18,23.01,23.78,22.96,22.96,220127
21-Aug-18,23.51,23.88,23.00,23.00,220127
20-Aug-18,23.97,23.97,23.29,23.46,220127
17-Aug-18,23.21,23.93,23.18,23.69,220127
16-Aug-18,23.10,24.10,23.05,23.18,220127
15-Aug-18,23.20,23.45,23.00,23.08,220127
14-Aug-18,23.49,23.95,23.06,23.25,220127
13-Aug-18,23.81,23.98,23.18,23.65,220127
10-Aug-18,24.29,24.29,23.00,23.01,220127
09-Aug-18,24.98,24.98,23.80,24.30,220127
08-Aug-18,25.00,25.00,24.70,24.70,220127
07-Aug-18,25.00,25.22,24.90,25.00,220127
06-Aug-18,25.16,25.30,24.70,24.91,220127
03-Aug-18,25.11,25.79,25.01,25.10,220127
02-Aug-18,24.24,25.10,23.58,25.00,220127
01-Aug-18,23.79,24.10,23.35,24.10,220127
31-Jul-18,23.77,23.77,23.01,23.77,220127
*exoneração de responsabilidade