Cotação atual, histórico e gráfico do papel: SNAG11

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 SNAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2026	0,20%	0,02	9,83	9,83	9,81	9,86	1M	2.384
28/07/2026	0,10%	0,01	9,81	9,82	9,77	9,87	1M	2.508
27/07/2026	0,62%	0,06	9,80	9,84	9,75	9,85	2M	4.471
24/07/2026	-0,51%	-0,05	9,74	9,79	9,70	9,88	2M	5.293
23/07/2026	0,51%	0,05	9,79	9,76	9,71	9,79	926K	2.163
22/07/2026	-1,12%	-0,11	9,74	9,85	9,70	9,85	2M	3.283
21/07/2026	-0,30%	-0,03	9,85	9,83	9,81	9,87	1M	4.864
20/07/2026	0,00%	0,00	9,88	9,88	9,85	9,91	2M	4.186
17/07/2026	0,82%	0,08	9,88	9,80	9,79	9,88	1M	2.343
16/07/2026	-1,01%	-0,10	9,80	9,79	9,75	9,81	2M	3.122
15/07/2026	0,00%	0,00	9,90	9,90	9,87	9,92	3M	4.511
14/07/2026	0,00%	0,00	9,90	9,93	9,88	9,93	3M	5.038
13/07/2026	0,00%	0,00	9,90	9,90	9,87	9,92	3M	4.133
10/07/2026	0,00%	0,00	9,90	9,90	9,87	9,91	3M	3.013
09/07/2026	-0,20%	-0,02	9,90	9,91	9,88	9,91	1M	2.230
08/07/2026	0,20%	0,02	9,92	9,91	9,87	9,98	2M	3.067
07/07/2026	-0,10%	-0,01	9,90	9,91	9,86	9,92	3M	5.472
06/07/2026	0,00%	0,00	9,91	9,98	9,88	9,98	3M	3.714
03/07/2026	0,20%	0,02	9,91	9,96	9,87	9,96	2M	4.052
02/07/2026	-1,88%	-0,19	9,89	10,10	9,87	10,11	6M	6.217
01/07/2026	0,30%	0,03	10,08	10,05	10,01	10,09	2M	5.333
30/06/2026	0,70%	0,07	10,05	10,03	10,00	10,10	2M	3.857
29/06/2026	-0,20%	-0,02	9,98	10,03	9,98	10,03	1M	3.558
26/06/2026	-0,60%	-0,06	10,00	10,09	9,98	10,09	2M	4.001
25/06/2026	0,30%	0,03	10,06	10,03	10,02	10,08	1M	7.564
24/06/2026	0,20%	0,02	10,03	10,04	10,00	10,05	1M	2.220
23/06/2026	-0,20%	-0,02	10,01	10,02	9,98	10,05	1M	2.720
22/06/2026	-0,10%	-0,01	10,03	10,12	10,00	10,12	2M	5.266
19/06/2026	0,40%	0,04	10,04	10,03	10,02	10,06	979K	2.727
18/06/2026	0,00%	0,00	10,00	10,00	9,96	10,04	1M	7.862
17/06/2026	-0,30%	-0,03	10,00	10,02	9,99	10,07	2M	6.506
16/06/2026	-1,96%	-0,20	10,03	10,17	10,00	10,17	2M	5.963
15/06/2026	0,29%	0,03	10,23	10,27	10,19	10,37	4M	8.786
12/06/2026	0,69%	0,07	10,20	10,15	10,13	10,22	3M	4.841
11/06/2026	-0,20%	-0,02	10,13	10,15	10,04	10,19	3M	5.702
10/06/2026	-1,36%	-0,14	10,15	10,30	10,10	10,34	3M	5.906
09/06/2026	-0,87%	-0,09	10,29	10,39	10,26	10,40	6M	6.174
08/06/2026	-0,57%	-0,06	10,38	10,44	10,35	10,45	2M	6.050
05/06/2026	0,10%	0,01	10,44	10,49	10,41	10,49	2M	5.151
03/06/2026	-0,10%	-0,01	10,43	10,44	10,40	10,49	1M	5.280
02/06/2026	-0,29%	-0,03	10,44	10,50	10,41	10,55	2M	5.561
01/06/2026	-0,10%	-0,01	10,47	10,53	10,43	10,59	2M	6.379
29/05/2026	0,58%	0,06	10,48	10,44	10,42	10,50	2M	5.195
28/05/2026	-0,10%	-0,01	10,42	10,43	10,40	10,46	1M	4.310
27/05/2026	-0,19%	-0,02	10,43	10,49	10,40	10,49	1M	3.075
26/05/2026	0,00%	0,00	10,45	10,47	10,41	10,49	1M	3.054
25/05/2026	0,19%	0,02	10,45	10,45	10,39	10,50	2M	5.147
22/05/2026	0,38%	0,04	10,43	10,40	10,35	10,47	1M	4.735
21/05/2026	0,10%	0,01	10,39	10,37	10,37	10,42	1M	2.064
20/05/2026	-0,10%	-0,01	10,38	10,40	10,35	10,48	1M	2.657
19/05/2026	-0,19%	-0,02	10,39	10,49	10,09	10,59	2M	3.389
18/05/2026	-1,89%	-0,20	10,41	10,52	10,40	10,54	1M	2.948
15/05/2026	0,38%	0,04	10,61	10,62	10,58	10,64	2M	5.095
14/05/2026	0,00%	0,00	10,57	10,59	10,54	10,63	1M	2.301
13/05/2026	-0,28%	-0,03	10,57	10,62	10,56	10,64	2M	2.430
12/05/2026	-0,09%	-0,01	10,60	10,63	10,55	10,67	2M	2.686
11/05/2026	-0,19%	-0,02	10,61	10,70	10,60	10,70	2M	3.306
08/05/2026	0,28%	0,03	10,63	10,64	10,60	10,68	2M	2.685
07/05/2026	0,00%	0,00	10,60	10,61	10,58	10,62	2M	2.545
06/05/2026	0,28%	0,03	10,60	10,65	10,55	10,66	1M	2.407
05/05/2026	-0,28%	-0,03	10,57	10,63	10,21	10,63	2M	2.650
04/05/2026	-0,28%	-0,03	10,60	10,65	10,58	10,66	2M	4.014
30/04/2026	0,28%	0,03	10,63	10,60	10,58	10,73	3M	2.884
29/04/2026	0,00%	0,00	10,60	10,60	10,56	10,63	1M	1.937
28/04/2026	-0,19%	-0,02	10,60	10,62	10,57	10,66	1M	2.391
27/04/2026	-0,47%	-0,05	10,62	10,71	10,62	10,71	2M	4.220
24/04/2026	-0,09%	-0,01	10,67	10,71	10,67	10,71	2M	4.286
23/04/2026	0,19%	0,02	10,68	10,70	10,67	10,71	1M	3.555
22/04/2026	-0,37%	-0,04	10,66	10,71	10,65	10,72	1M	2.421
20/04/2026	-0,28%	-0,03	10,70	10,74	10,62	10,75	2M	3.129
17/04/2026	0,00%	0,00	10,73	10,74	10,70	10,76	1M	2.040
16/04/2026	-1,01%	-0,11	10,73	10,77	10,70	10,77	2M	2.295
15/04/2026	-0,82%	-0,09	10,84	10,91	10,83	10,91	4M	5.189
14/04/2026	0,46%	0,05	10,93	10,94	10,88	10,95	3M	2.604
13/04/2026	0,28%	0,03	10,88	10,88	10,85	10,93	2M	3.236
10/04/2026	0,00%	0,00	10,85	10,90	10,84	10,94	3M	2.328
09/04/2026	0,00%	0,00	10,85	10,85	10,83	10,89	2M	2.279
08/04/2026	-0,28%	-0,03	10,85	10,88	10,79	10,88	3M	3.167
07/04/2026	-0,09%	-0,01	10,88	10,92	10,85	10,92	2M	2.499
06/04/2026	-0,09%	-0,01	10,89	10,92	10,85	10,94	2M	2.983
02/04/2026	1,02%	0,11	10,90	10,84	10,80	10,94	2M	1.850
01/04/2026	0,28%	0,03	10,79	10,79	10,75	10,86	2M	2.621
31/03/2026	0,19%	0,02	10,76	10,76	10,74	10,80	2M	2.130
30/03/2026	0,28%	0,03	10,74	10,76	10,71	10,77	2M	2.341
27/03/2026	0,37%	0,04	10,71	10,69	10,67	10,73	6M	2.386
26/03/2026	0,19%	0,02	10,67	10,66	10,65	10,70	1M	2.725
25/03/2026	0,00%	0,00	10,65	10,67	10,58	10,70	3M	5.322
24/03/2026	-0,47%	-0,05	10,65	10,68	10,64	10,71	2M	1.975
23/03/2026	0,47%	0,05	10,70	10,72	10,66	10,73	1M	2.253
20/03/2026	-0,28%	-0,03	10,65	10,71	10,65	10,72	1M	3.458
19/03/2026	0,00%	0,00	10,68	10,69	10,60	10,72	1M	3.443
18/03/2026	-0,19%	-0,02	10,68	10,70	10,68	10,73	1M	2.330
17/03/2026	-0,28%	-0,03	10,70	10,74	10,67	10,74	1M	2.694
16/03/2026	-1,11%	-0,12	10,73	10,75	10,60	10,75	2M	3.788
13/03/2026	0,28%	0,03	10,85	10,90	10,81	10,90	3M	3.461
12/03/2026	0,19%	0,02	10,82	10,88	10,77	10,89	2M	2.177
11/03/2026	-0,37%	-0,04	10,80	10,88	10,74	10,93	2M	3.357
10/03/2026	0,84%	0,09	10,84	10,78	10,75	10,91	2M	2.084
09/03/2026	-0,56%	-0,06	10,75	10,81	10,73	10,83	2M	3.172
06/03/2026	0,00%	0,00	10,81	10,84	10,76	10,88	3M	3.318
05/03/2026	0,56%	0,06	10,81	10,75	10,75	10,85	1M	2.511
04/03/2026	0,56%	0,06	10,75	10,69	10,63	10,80	1M	2.150
03/03/2026	-0,19%	-0,02	10,69	10,77	10,56	10,78	2M	3.600
02/03/2026	-2,64%	-0,29	10,71	11,00	10,14	11,00	11M	6.956
27/02/2026	0,82%	0,09	11,00	10,92	10,81	11,00	3M	8.417
26/02/2026	0,00%	0,00	10,91	10,93	10,88	10,94	2M	8.815
25/02/2026	0,83%	0,09	10,91	10,88	10,84	10,96	3M	4.794
24/02/2026	0,00%	0,00	10,82	10,82	10,80	10,89	2M	3.409
23/02/2026	0,46%	0,05	10,82	10,85	10,79	10,87	2M	3.080
20/02/2026	0,65%	0,07	10,77	10,70	10,65	10,86	2M	2.793
19/02/2026	-0,28%	-0,03	10,70	10,73	10,62	10,78	3M	3.250
18/02/2026	-2,28%	-0,25	10,73	10,68	10,55	10,77	2M	3.011
13/02/2026	-1,26%	-0,14	10,98	11,00	10,93	11,06	10M	13.791
12/02/2026	0,00%	0,00	11,12	11,15	11,04	11,23	10M	14.098
11/02/2026	0,63%	0,07	11,12	11,15	11,05	11,31	10M	15.405
10/02/2026	0,36%	0,04	11,05	11,01	11,01	11,22	5M	6.160
09/02/2026	0,00%	0,00	11,01	11,01	11,00	11,07	2M	2.361
06/02/2026	0,09%	0,01	11,01	11,04	11,00	11,07	990K	2.800
05/02/2026	-0,45%	-0,05	11,00	11,06	10,99	11,13	2M	3.359
04/02/2026	-0,36%	-0,04	11,05	11,12	11,04	11,13	1M	2.617
03/02/2026	0,09%	0,01	11,09	11,08	11,06	11,13	1M	2.380
02/02/2026	-0,09%	-0,01	11,08	11,14	11,06	11,14	2M	4.233
30/01/2026	-0,09%	-0,01	11,09	11,15	11,07	11,16	1M	3.340
29/01/2026	-0,27%	-0,03	11,10	11,15	11,09	11,16	1M	1.546
28/01/2026	-0,09%	-0,01	11,13	11,14	11,11	11,15	1M	4.547
27/01/2026	0,00%	0,00	11,14	11,14	11,12	11,19	2M	3.272
26/01/2026	0,09%	0,01	11,14	11,15	11,12	11,18	2M	2.525
23/01/2026	0,45%	0,05	11,13	11,14	11,10	11,15	1M	2.659
22/01/2026	-0,09%	-0,01	11,08	11,10	11,08	11,13	1M	2.732
21/01/2026	0,09%	0,01	11,09	11,08	11,07	11,14	1M	1.409
20/01/2026	-0,09%	-0,01	11,08	11,10	11,07	11,12	1M	1.506
19/01/2026	-0,18%	-0,02	11,09	11,10	11,08	11,13	1M	1.820
16/01/2026	-1,42%	-0,16	11,11	11,13	11,08	11,13	2M	1.662
15/01/2026	-	-	11,27	11,22	11,20	11,30	2M	2.182

Date,Open,High,Low,Close,Volume
29-Jul-26,9.83,9.86,9.81,9.83,1240931
28-Jul-26,9.82,9.87,9.77,9.81,1458968
27-Jul-26,9.84,9.85,9.75,9.80,1584566
24-Jul-26,9.79,9.88,9.70,9.74,2193055
23-Jul-26,9.76,9.79,9.71,9.79,925567
22-Jul-26,9.85,9.85,9.70,9.74,2248481
21-Jul-26,9.83,9.87,9.81,9.85,1457140
20-Jul-26,9.88,9.91,9.85,9.88,2160072
17-Jul-26,9.80,9.88,9.79,9.88,1074173
16-Jul-26,9.79,9.81,9.75,9.80,1903362
15-Jul-26,9.90,9.92,9.87,9.90,2679993
14-Jul-26,9.93,9.93,9.88,9.90,3323597
13-Jul-26,9.90,9.92,9.87,9.90,3018894
10-Jul-26,9.90,9.91,9.87,9.90,2679371
09-Jul-26,9.91,9.91,9.88,9.90,1370902
08-Jul-26,9.91,9.98,9.87,9.92,2066851
07-Jul-26,9.91,9.92,9.86,9.90,2687148
06-Jul-26,9.98,9.98,9.88,9.91,2980998
03-Jul-26,9.96,9.96,9.87,9.91,2079503
02-Jul-26,10.10,10.11,9.87,9.89,5756059
01-Jul-26,10.05,10.09,10.01,10.08,1765593
30-Jun-26,10.03,10.10,10.00,10.05,1820278
29-Jun-26,10.03,10.03,9.98,9.98,1396628
26-Jun-26,10.09,10.09,9.98,10.00,2094039
25-Jun-26,10.03,10.08,10.02,10.06,1479782
24-Jun-26,10.04,10.05,10.00,10.03,1221039
23-Jun-26,10.02,10.05,9.98,10.01,1354384
22-Jun-26,10.12,10.12,10.00,10.03,1628170
19-Jun-26,10.03,10.06,10.02,10.04,979402
18-Jun-26,10.00,10.04,9.96,10.00,1367190
17-Jun-26,10.02,10.07,9.99,10.00,1655220
16-Jun-26,10.17,10.17,10.00,10.03,2113762
15-Jun-26,10.27,10.37,10.19,10.23,4409920
12-Jun-26,10.15,10.22,10.13,10.20,2705093
11-Jun-26,10.15,10.19,10.04,10.13,3036106
10-Jun-26,10.30,10.34,10.10,10.15,2777993
09-Jun-26,10.39,10.40,10.26,10.29,5569590
08-Jun-26,10.44,10.45,10.35,10.38,1993101
05-Jun-26,10.49,10.49,10.41,10.44,2224535
03-Jun-26,10.44,10.49,10.40,10.43,1431017
02-Jun-26,10.50,10.55,10.41,10.44,1779373
01-Jun-26,10.53,10.59,10.43,10.47,2443916
29-May-26,10.44,10.50,10.42,10.48,2117902
28-May-26,10.43,10.46,10.40,10.42,1251734
27-May-26,10.49,10.49,10.40,10.43,1268254
26-May-26,10.47,10.49,10.41,10.45,1147877
25-May-26,10.45,10.50,10.39,10.45,2119137
22-May-26,10.40,10.47,10.35,10.43,1458595
21-May-26,10.37,10.42,10.37,10.39,1105263
20-May-26,10.40,10.48,10.35,10.38,1117430
19-May-26,10.49,10.59,10.09,10.39,2145466
18-May-26,10.52,10.54,10.40,10.41,1485867
15-May-26,10.62,10.64,10.58,10.61,1803468
14-May-26,10.59,10.63,10.54,10.57,1285496
13-May-26,10.62,10.64,10.56,10.57,1576152
12-May-26,10.63,10.67,10.55,10.60,2421905
11-May-26,10.70,10.70,10.60,10.61,2261415
08-May-26,10.64,10.68,10.60,10.63,1767978
07-May-26,10.61,10.62,10.58,10.60,1526358
06-May-26,10.65,10.66,10.55,10.60,1129335
05-May-26,10.63,10.63,10.21,10.57,2109977
04-May-26,10.65,10.66,10.58,10.60,2101244
30-Apr-26,10.60,10.73,10.58,10.63,3016432
29-Apr-26,10.60,10.63,10.56,10.60,1190227
28-Apr-26,10.62,10.66,10.57,10.60,1478297
27-Apr-26,10.71,10.71,10.62,10.62,1780534
24-Apr-26,10.71,10.71,10.67,10.67,1691724
23-Apr-26,10.70,10.71,10.67,10.68,1020283
22-Apr-26,10.71,10.72,10.65,10.66,1394697
20-Apr-26,10.74,10.75,10.62,10.70,2212861
17-Apr-26,10.74,10.76,10.70,10.73,1491687
16-Apr-26,10.77,10.77,10.70,10.73,1747265
15-Apr-26,10.91,10.91,10.83,10.84,3613981
14-Apr-26,10.94,10.95,10.88,10.93,2965178
13-Apr-26,10.88,10.93,10.85,10.88,2305989
10-Apr-26,10.90,10.94,10.84,10.85,3147258
09-Apr-26,10.85,10.89,10.83,10.85,1938647
08-Apr-26,10.88,10.88,10.79,10.85,2702733
07-Apr-26,10.92,10.92,10.85,10.88,1988994
06-Apr-26,10.92,10.94,10.85,10.89,1918151
02-Apr-26,10.84,10.94,10.80,10.90,1540357
01-Apr-26,10.79,10.86,10.75,10.79,1968715
31-Mar-26,10.76,10.80,10.74,10.76,1655958
30-Mar-26,10.76,10.77,10.71,10.74,1500261
27-Mar-26,10.69,10.73,10.67,10.71,6169451
26-Mar-26,10.66,10.70,10.65,10.67,1468645
25-Mar-26,10.67,10.70,10.58,10.65,2652454
24-Mar-26,10.68,10.71,10.64,10.65,1931325
23-Mar-26,10.72,10.73,10.66,10.70,1324994
20-Mar-26,10.71,10.72,10.65,10.65,1278180
19-Mar-26,10.69,10.72,10.60,10.68,1388063
18-Mar-26,10.70,10.73,10.68,10.68,1099654
17-Mar-26,10.74,10.74,10.67,10.70,1266777
16-Mar-26,10.75,10.75,10.60,10.73,2416014
13-Mar-26,10.90,10.90,10.81,10.85,2865506
12-Mar-26,10.88,10.89,10.77,10.82,1507528
11-Mar-26,10.88,10.93,10.74,10.80,2398838
10-Mar-26,10.78,10.91,10.75,10.84,1557470
09-Mar-26,10.81,10.83,10.73,10.75,2159199
06-Mar-26,10.84,10.88,10.76,10.81,2840881
05-Mar-26,10.75,10.85,10.75,10.81,1345835
04-Mar-26,10.69,10.80,10.63,10.75,1108762
03-Mar-26,10.77,10.78,10.56,10.69,2493955
02-Mar-26,11.00,11.00,10.14,10.71,10570123
27-Feb-26,10.92,11.00,10.81,11.00,3018180
26-Feb-26,10.93,10.94,10.88,10.91,1953149
25-Feb-26,10.88,10.96,10.84,10.91,2586029
24-Feb-26,10.82,10.89,10.80,10.82,2286817
23-Feb-26,10.85,10.87,10.79,10.82,1994873
20-Feb-26,10.70,10.86,10.65,10.77,1838461
19-Feb-26,10.73,10.78,10.62,10.70,2674520
18-Feb-26,10.68,10.77,10.55,10.73,1963830
13-Feb-26,11.00,11.06,10.93,10.98,9510218
12-Feb-26,11.15,11.23,11.04,11.12,9607224
11-Feb-26,11.15,11.31,11.05,11.12,9803269
10-Feb-26,11.01,11.22,11.01,11.05,4685579
09-Feb-26,11.01,11.07,11.00,11.01,1676350
06-Feb-26,11.04,11.07,11.00,11.01,990278
05-Feb-26,11.06,11.13,10.99,11.00,1851731
04-Feb-26,11.12,11.13,11.04,11.05,1253082
03-Feb-26,11.08,11.13,11.06,11.09,1172361
02-Feb-26,11.14,11.14,11.06,11.08,1723652
30-Jan-26,11.15,11.16,11.07,11.09,1467132
29-Jan-26,11.15,11.16,11.09,11.10,1203026
28-Jan-26,11.14,11.15,11.11,11.13,1295574
27-Jan-26,11.14,11.19,11.12,11.14,1606763
26-Jan-26,11.15,11.18,11.12,11.14,1675466
23-Jan-26,11.14,11.15,11.10,11.13,1298932
22-Jan-26,11.10,11.13,11.08,11.08,1153412
21-Jan-26,11.08,11.14,11.07,11.09,1159897
20-Jan-26,11.10,11.12,11.07,11.08,1055910
19-Jan-26,11.10,11.13,11.08,11.09,1304769
16-Jan-26,11.13,11.13,11.08,11.11,1570723
15-Jan-26,11.22,11.30,11.20,11.27,2284909

*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: SNAG11