Cotação atual, histórico e gráfico do papel: SNSY3

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 SNSY3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2024	7,52%	0,85	12,15	11,37	11,37	12,15	6K	2
16/10/2024	-11,37%	-1,45	11,30	11,49	10,66	11,95	69K	25
07/10/2024	-1,09%	-0,14	12,75	12,75	12,75	12,75	3K	1
02/10/2024	3,12%	0,39	12,89	11,85	11,85	12,89	8K	3
01/10/2024	0,00%	0,00	12,50	12,50	12,50	12,50	1K	1
30/09/2024	0,48%	0,06	12,50	12,60	12,50	13,30	80K	24
27/09/2024	2,89%	0,35	12,44	12,04	11,85	12,44	73K	15

26/09/2024	5,59%	0,64	12,09	11,49	11,49	12,10	24K	5
25/09/2024	-5,29%	-0,64	11,45	11,35	11,35	11,47	18K	8
20/09/2024	-1,87%	-0,23	12,09	12,25	11,75	12,25	24K	9
19/09/2024	-2,14%	-0,27	12,32	12,32	12,32	12,32	5K	2
18/09/2024	0,72%	0,09	12,59	12,50	12,50	12,59	14K	4
17/09/2024	0,08%	0,01	12,50	12,50	12,50	12,50	19K	2
12/09/2024	3,14%	0,38	12,49	12,49	12,49	12,49	4K	1
11/09/2024	-4,57%	-0,58	12,11	12,75	12,00	12,89	22K	14
10/09/2024	-2,68%	-0,35	12,69	12,60	12,00	12,69	40K	18
09/09/2024	-0,08%	-0,01	13,04	12,71	12,71	13,04	8K	3
06/09/2024	-0,38%	-0,05	13,05	13,05	13,05	13,05	3K	2
05/09/2024	-0,61%	-0,08	13,10	12,80	12,75	13,10	6K	3
02/09/2024	-0,83%	-0,11	13,18	12,75	12,75	13,18	8K	3
30/08/2024	0,76%	0,10	13,29	13,20	13,20	13,29	5K	2
29/08/2024	-1,12%	-0,15	13,19	13,34	12,80	13,39	21K	9
28/08/2024	3,49%	0,45	13,34	12,34	12,34	13,34	72K	19
26/08/2024	1,50%	0,19	12,89	12,89	12,89	12,89	6K	1
22/08/2024	1,28%	0,16	12,70	12,60	12,56	12,99	65K	11
21/08/2024	1,21%	0,15	12,54	12,54	12,54	12,54	4K	1
19/08/2024	1,23%	0,15	12,39	12,20	12,20	12,39	58K	3
16/08/2024	2,86%	0,34	12,24	12,50	11,90	12,50	16K	9
15/08/2024	-5,85%	-0,74	11,90	11,90	11,90	11,90	2K	2
14/08/2024	-1,17%	-0,15	12,64	12,10	12,01	12,64	9K	5
13/08/2024	0,00%	0,00	12,79	12,01	12,01	12,79	13K	5
09/08/2024	0,00%	0,00	12,79	12,70	12,70	12,79	19K	2
08/08/2024	0,00%	0,00	12,79	12,20	12,20	12,79	43K	6
07/08/2024	1,11%	0,14	12,79	12,79	12,79	12,79	5K	3
30/07/2024	0,00%	0,00	12,65	12,29	12,29	12,65	8K	4
29/07/2024	2,51%	0,31	12,65	12,60	12,45	12,65	16K	7
23/07/2024	-2,06%	-0,26	12,34	12,89	12,20	12,89	25K	12
19/07/2024	-0,71%	-0,09	12,60	12,30	12,30	12,60	12K	4
18/07/2024	-0,47%	-0,06	12,69	12,47	12,30	13,09	60K	24
17/07/2024	0,87%	0,11	12,75	12,75	12,75	12,75	1K	1
16/07/2024	1,94%	0,24	12,64	12,60	12,60	12,64	6K	2
15/07/2024	1,64%	0,20	12,40	12,05	12,05	12,49	18K	11
12/07/2024	-1,45%	-0,18	12,20	12,23	11,95	12,40	17K	9
11/07/2024	-3,96%	-0,51	12,38	13,10	11,80	13,40	87K	57
10/07/2024	-1,53%	-0,20	12,89	13,20	12,60	13,40	19K	12
09/07/2024	-0,15%	-0,02	13,09	12,99	12,80	13,39	49K	17
08/07/2024	0,85%	0,11	13,11	13,10	12,70	13,30	22K	14
05/07/2024	-0,76%	-0,10	13,00	12,65	12,60	13,00	19K	4
04/07/2024	2,75%	0,35	13,10	12,79	12,79	13,10	13K	8
03/07/2024	-0,39%	-0,05	12,75	12,80	12,40	13,34	79K	52
02/07/2024	2,81%	0,35	12,80	12,50	12,35	12,90	16K	13
01/07/2024	5,69%	0,67	12,45	12,50	12,34	12,50	6K	5
28/06/2024	6,32%	0,70	11,78	11,40	11,25	12,65	54K	30
27/06/2024	2,59%	0,28	11,08	10,63	10,63	11,30	10K	8
26/06/2024	-0,92%	-0,10	10,80	11,20	10,41	11,20	28K	14
24/06/2024	-1,80%	-0,20	10,90	10,66	10,60	10,90	13K	12
21/06/2024	0,00%	0,00	11,10	10,80	10,80	11,10	7K	4
20/06/2024	1,37%	0,15	11,10	10,55	10,55	11,10	7K	2
19/06/2024	1,39%	0,15	10,95	10,30	10,30	10,95	15K	9
18/06/2024	3,85%	0,40	10,80	10,29	10,29	10,80	40K	8
17/06/2024	-1,79%	-0,19	10,40	9,95	9,85	10,40	3K	3
14/06/2024	2,82%	0,29	10,59	10,58	10,58	10,59	5K	2
13/06/2024	-0,48%	-0,05	10,30	10,35	10,30	10,35	6K	4
12/06/2024	1,67%	0,17	10,35	9,76	9,76	10,35	4K	4
11/06/2024	1,80%	0,18	10,18	9,66	9,66	10,18	9K	3
10/06/2024	0,10%	0,01	10,00	9,65	9,50	10,25	37K	36
07/06/2024	-1,96%	-0,20	9,99	9,89	9,60	9,99	19K	9
06/06/2024	-8,36%	-0,93	10,19	10,60	10,00	10,60	62K	28
05/06/2024	-0,09%	-0,01	11,12	10,81	10,75	11,12	4K	4
04/06/2024	-6,00%	-0,71	11,13	11,10	10,75	11,13	13K	7
03/06/2024	-1,09%	-0,13	11,84	11,90	11,84	11,90	11K	2
29/05/2024	-0,25%	-0,03	11,97	12,00	11,97	12,00	2K	2
28/05/2024	-6,54%	-0,84	12,00	12,30	11,70	12,30	35K	16
24/05/2024	-0,47%	-0,06	12,84	12,50	12,50	12,84	6K	3
21/05/2024	0,16%	0,02	12,90	12,80	12,80	12,90	17K	4
20/05/2024	-0,16%	-0,02	12,88	12,89	12,88	12,89	3K	2
16/05/2024	1,98%	0,25	12,90	12,65	12,65	12,90	3K	2
15/05/2024	-0,55%	-0,07	12,65	12,28	12,25	12,65	15K	4
09/05/2024	0,55%	0,07	12,72	12,64	12,64	12,79	5K	4
08/05/2024	-0,39%	-0,05	12,65	12,65	12,65	12,65	1K	1
07/05/2024	0,00%	0,00	12,70	12,88	12,06	12,90	39K	22
06/05/2024	2,42%	0,30	12,70	12,10	12,00	12,70	5K	4
03/05/2024	2,06%	0,25	12,40	12,50	12,40	13,37	40K	26
02/05/2024	2,97%	0,35	12,15	11,40	11,10	12,15	50K	19
29/04/2024	1,81%	0,21	11,80	11,62	11,40	11,80	37K	5
26/04/2024	0,78%	0,09	11,59	11,80	11,59	11,90	5K	3
25/04/2024	1,41%	0,16	11,50	11,10	11,10	11,50	18K	3
24/04/2024	-3,08%	-0,36	11,34	11,70	11,30	11,70	82K	17
23/04/2024	3,54%	0,40	11,70	11,34	11,10	11,70	57K	26
22/04/2024	4,63%	0,50	11,30	10,80	10,40	11,30	24K	14
19/04/2024	2,86%	0,30	10,80	10,70	10,70	10,80	9K	5
17/04/2024	1,65%	0,17	10,50	9,76	9,62	10,50	24K	17
16/04/2024	0,29%	0,03	10,33	10,24	9,83	10,33	37K	14
15/04/2024	-3,38%	-0,36	10,30	10,56	10,30	10,90	17K	14
12/04/2024	-2,65%	-0,29	10,66	11,05	10,32	11,05	26K	14
11/04/2024	-1,08%	-0,12	10,95	10,75	10,65	10,95	17K	4
10/04/2024	2,50%	0,27	11,07	10,50	10,50	11,07	31K	13
09/04/2024	2,86%	0,30	10,80	10,89	10,80	10,89	3K	3
08/04/2024	-0,47%	-0,05	10,50	10,50	10,22	10,98	47K	20
05/04/2024	1,44%	0,15	10,55	10,39	10,16	10,55	9K	6
04/04/2024	0,29%	0,03	10,40	10,50	10,20	10,50	20K	5
02/04/2024	-0,19%	-0,02	10,37	10,50	10,00	10,70	38K	18
01/04/2024	1,86%	0,19	10,39	10,50	9,96	10,50	9K	4
28/03/2024	3,76%	0,37	10,20	9,85	9,85	10,25	17K	11
27/03/2024	-6,02%	-0,63	9,83	10,90	9,83	11,00	29K	28
26/03/2024	-3,24%	-0,35	10,46	11,19	10,46	11,19	41K	15
25/03/2024	-3,48%	-0,39	10,81	11,07	10,81	11,90	63K	35
22/03/2024	6,16%	0,65	11,20	10,64	10,51	11,69	139K	59
21/03/2024	-0,09%	-0,01	10,55	10,42	10,31	10,57	18K	6
20/03/2024	5,07%	0,51	10,56	10,40	10,00	10,93	141K	36
19/03/2024	-0,50%	-0,05	10,05	10,02	9,80	10,14	32K	15
18/03/2024	-2,88%	-0,30	10,10	10,16	9,90	10,89	47K	29
15/03/2024	-5,54%	-0,61	10,40	12,20	10,40	12,99	179K	98
14/03/2024	14,81%	1,42	11,01	9,30	9,00	11,25	120K	79
13/03/2024	-3,42%	-0,34	9,59	10,09	9,59	10,35	38K	30
12/03/2024	0,81%	0,08	9,93	10,00	9,90	10,74	93K	56
11/03/2024	2,07%	0,20	9,85	9,85	9,85	9,85	985	1
08/03/2024	0,00%	0,00	9,65	9,00	9,00	9,65	13K	13
07/03/2024	2,66%	0,25	9,65	9,40	9,34	9,65	16K	9
06/03/2024	-8,65%	-0,89	9,40	10,29	9,30	10,65	60K	35
05/03/2024	-2,00%	-0,21	10,29	10,36	10,29	10,36	2K	2
04/03/2024	0,38%	0,04	10,50	10,11	10,11	10,65	7K	7
01/03/2024	-2,97%	-0,32	10,46	10,80	10,35	11,09	89K	44
29/02/2024	1,70%	0,18	10,78	10,90	10,60	10,94	9K	8
28/02/2024	-0,93%	-0,10	10,60	10,81	10,25	11,15	99K	65
27/02/2024	1,81%	0,19	10,70	10,54	10,31	10,74	36K	23
26/02/2024	2,44%	0,25	10,51	10,60	10,00	11,20	73K	46
23/02/2024	-0,77%	-0,08	10,26	10,89	10,05	10,89	53K	34
22/02/2024	-1,24%	-0,13	10,34	10,69	10,10	10,70	45K	34
21/02/2024	-6,77%	-0,76	10,47	11,64	10,47	11,64	80K	48
20/02/2024	2,37%	0,26	11,23	11,40	10,71	11,78	187K	94
19/02/2024	-0,27%	-0,03	10,97	11,45	10,60	11,47	93K	54
16/02/2024	-0,81%	-0,09	11,00	10,45	10,45	12,20	165K	63
15/02/2024	-	-	11,09	11,14	10,66	11,89	108K	52

Date,Open,High,Low,Close,Volume
17-Oct-24,11.37,12.15,11.37,12.15,5997
16-Oct-24,11.49,11.95,10.66,11.30,68893
07-Oct-24,12.75,12.75,12.75,12.75,2550
02-Oct-24,11.85,12.89,11.85,12.89,7586
01-Oct-24,12.50,12.50,12.50,12.50,1250
30-Sep-24,12.60,13.30,12.50,12.50,80076
27-Sep-24,12.04,12.44,11.85,12.44,72723
26-Sep-24,11.49,12.10,11.49,12.09,23841
25-Sep-24,11.35,11.47,11.35,11.45,18318
20-Sep-24,12.25,12.25,11.75,12.09,24121
19-Sep-24,12.32,12.32,12.32,12.32,4928
18-Sep-24,12.50,12.59,12.50,12.59,13804
17-Sep-24,12.50,12.50,12.50,12.50,18750
12-Sep-24,12.49,12.49,12.49,12.49,3747
11-Sep-24,12.75,12.89,12.00,12.11,22254
10-Sep-24,12.60,12.69,12.00,12.69,39640
09-Sep-24,12.71,13.04,12.71,13.04,7758
06-Sep-24,13.05,13.05,13.05,13.05,2610
05-Sep-24,12.80,13.10,12.75,13.10,6485
02-Sep-24,12.75,13.18,12.75,13.18,7862
30-Aug-24,13.20,13.29,13.20,13.29,5307
29-Aug-24,13.34,13.39,12.80,13.19,21090
28-Aug-24,12.34,13.34,12.34,13.34,72403
26-Aug-24,12.89,12.89,12.89,12.89,6445
22-Aug-24,12.60,12.99,12.56,12.70,64943
21-Aug-24,12.54,12.54,12.54,12.54,3762
19-Aug-24,12.20,12.39,12.20,12.39,57521
16-Aug-24,12.50,12.50,11.90,12.24,15648
15-Aug-24,11.90,11.90,11.90,11.90,2380
14-Aug-24,12.10,12.64,12.01,12.64,8619
13-Aug-24,12.01,12.79,12.01,12.79,12708
09-Aug-24,12.70,12.79,12.70,12.79,19176
08-Aug-24,12.20,12.79,12.20,12.79,42818
07-Aug-24,12.79,12.79,12.79,12.79,5098
30-Jul-24,12.29,12.65,12.29,12.65,7549
29-Jul-24,12.60,12.65,12.45,12.65,16320
23-Jul-24,12.89,12.89,12.20,12.34,24759
19-Jul-24,12.30,12.60,12.30,12.60,12330
18-Jul-24,12.47,13.09,12.30,12.69,59692
17-Jul-24,12.75,12.75,12.75,12.75,1275
16-Jul-24,12.60,12.64,12.60,12.64,6316
15-Jul-24,12.05,12.49,12.05,12.40,18479
12-Jul-24,12.23,12.40,11.95,12.20,17133
11-Jul-24,13.10,13.40,11.80,12.38,86999
10-Jul-24,13.20,13.40,12.60,12.89,19452
09-Jul-24,12.99,13.39,12.80,13.09,48947
08-Jul-24,13.10,13.30,12.70,13.11,22050
05-Jul-24,12.65,13.00,12.60,13.00,19425
04-Jul-24,12.79,13.10,12.79,13.10,12962
03-Jul-24,12.80,13.34,12.40,12.75,79470
02-Jul-24,12.50,12.90,12.35,12.80,16494
01-Jul-24,12.50,12.50,12.34,12.45,6203
28-Jun-24,11.40,12.65,11.25,11.78,53690
27-Jun-24,10.63,11.30,10.63,11.08,9962
26-Jun-24,11.20,11.20,10.41,10.80,27872
24-Jun-24,10.66,10.90,10.60,10.90,12847
21-Jun-24,10.80,11.10,10.80,11.10,6510
20-Jun-24,10.55,11.10,10.55,11.10,7440
19-Jun-24,10.30,10.95,10.30,10.95,14695
18-Jun-24,10.29,10.80,10.29,10.80,40059
17-Jun-24,9.95,10.40,9.85,10.40,3020
14-Jun-24,10.58,10.59,10.58,10.59,5294
13-Jun-24,10.35,10.35,10.30,10.30,6185
12-Jun-24,9.76,10.35,9.76,10.35,4031
11-Jun-24,9.66,10.18,9.66,10.18,9058
10-Jun-24,9.65,10.25,9.50,10.00,37214
07-Jun-24,9.89,9.99,9.60,9.99,18819
06-Jun-24,10.60,10.60,10.00,10.19,61580
05-Jun-24,10.81,11.12,10.75,11.12,4348
04-Jun-24,11.10,11.13,10.75,11.13,13276
03-Jun-24,11.90,11.90,11.84,11.84,10662
29-May-24,12.00,12.00,11.97,11.97,2397
28-May-24,12.30,12.30,11.70,12.00,34651
24-May-24,12.50,12.84,12.50,12.84,6348
21-May-24,12.80,12.90,12.80,12.90,16749
20-May-24,12.89,12.89,12.88,12.88,2577
16-May-24,12.65,12.90,12.65,12.90,2555
15-May-24,12.28,12.65,12.25,12.65,14743
09-May-24,12.64,12.79,12.64,12.72,5080
08-May-24,12.65,12.65,12.65,12.65,1265
07-May-24,12.88,12.90,12.06,12.70,38526
06-May-24,12.10,12.70,12.00,12.70,4920
03-May-24,12.50,13.37,12.40,12.40,39863
02-May-24,11.40,12.15,11.10,12.15,49647
29-Apr-24,11.62,11.80,11.40,11.80,36588
26-Apr-24,11.80,11.90,11.59,11.59,4688
25-Apr-24,11.10,11.50,11.10,11.50,17960
24-Apr-24,11.70,11.70,11.30,11.34,81534
23-Apr-24,11.34,11.70,11.10,11.70,57226
22-Apr-24,10.80,11.30,10.40,11.30,24352
19-Apr-24,10.70,10.80,10.70,10.80,8600
17-Apr-24,9.76,10.50,9.62,10.50,24156
16-Apr-24,10.24,10.33,9.83,10.33,37055
15-Apr-24,10.56,10.90,10.30,10.30,16684
12-Apr-24,11.05,11.05,10.32,10.66,25517
11-Apr-24,10.75,10.95,10.65,10.95,17470
10-Apr-24,10.50,11.07,10.50,11.07,31388
09-Apr-24,10.89,10.89,10.80,10.80,3249
08-Apr-24,10.50,10.98,10.22,10.50,46659
05-Apr-24,10.39,10.55,10.16,10.55,9376
04-Apr-24,10.50,10.50,10.20,10.40,19701
02-Apr-24,10.50,10.70,10.00,10.37,37787
01-Apr-24,10.50,10.50,9.96,10.39,9272
28-Mar-24,9.85,10.25,9.85,10.20,17301
27-Mar-24,10.90,11.00,9.83,9.83,29479
26-Mar-24,11.19,11.19,10.46,10.46,41071
25-Mar-24,11.07,11.90,10.81,10.81,62787
22-Mar-24,10.64,11.69,10.51,11.20,139009
21-Mar-24,10.42,10.57,10.31,10.55,17877
20-Mar-24,10.40,10.93,10.00,10.56,141261
19-Mar-24,10.02,10.14,9.80,10.05,31662
18-Mar-24,10.16,10.89,9.90,10.10,46900
15-Mar-24,12.20,12.99,10.40,10.40,178806
14-Mar-24,9.30,11.25,9.00,11.01,119618
13-Mar-24,10.09,10.35,9.59,9.59,37714
12-Mar-24,10.00,10.74,9.90,9.93,93378
11-Mar-24,9.85,9.85,9.85,9.85,985
08-Mar-24,9.00,9.65,9.00,9.65,13017
07-Mar-24,9.40,9.65,9.34,9.65,16072
06-Mar-24,10.29,10.65,9.30,9.40,60100
05-Mar-24,10.36,10.36,10.29,10.29,2065
04-Mar-24,10.11,10.65,10.11,10.50,7357
01-Mar-24,10.80,11.09,10.35,10.46,88515
29-Feb-24,10.90,10.94,10.60,10.78,8637
28-Feb-24,10.81,11.15,10.25,10.60,98518
27-Feb-24,10.54,10.74,10.31,10.70,35770
26-Feb-24,10.60,11.20,10.00,10.51,72941
23-Feb-24,10.89,10.89,10.05,10.26,52513
22-Feb-24,10.69,10.70,10.10,10.34,45108
21-Feb-24,11.64,11.64,10.47,10.47,79819
20-Feb-24,11.40,11.78,10.71,11.23,187161
19-Feb-24,11.45,11.47,10.60,10.97,93329
16-Feb-24,10.45,12.20,10.45,11.00,165323
15-Feb-24,11.14,11.89,10.66,11.09,107932

*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: SNSY3