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
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	0,45%	0,05	11,27	11,22	11,20	11,30	2M	2.182
14/01/2026	0,54%	0,06	11,22	11,16	11,15	11,23	2M	1.873
13/01/2026	0,09%	0,01	11,16	11,15	11,12	11,19	1M	1.638
12/01/2026	-0,18%	-0,02	11,15	11,18	11,12	11,21	2M	2.418
09/01/2026	0,27%	0,03	11,17	11,16	11,11	11,17	965K	1.529
08/01/2026	0,00%	0,00	11,14	11,14	11,11	11,19	2M	1.909
07/01/2026	-0,27%	-0,03	11,14	11,17	11,14	11,19	1M	1.707
06/01/2026	0,27%	0,03	11,17	11,14	11,11	11,19	940K	1.519
05/01/2026	0,36%	0,04	11,14	11,14	11,08	11,17	1M	2.563
02/01/2026	-0,36%	-0,04	11,10	11,14	11,08	11,18	1M	2.430
30/12/2025	2,48%	0,27	11,14	10,87	10,84	11,19	2M	2.223
29/12/2025	0,00%	0,00	10,87	10,87	10,79	10,89	2M	2.319
26/12/2025	1,30%	0,14	10,87	10,75	10,72	10,88	2M	2.980
23/12/2025	0,47%	0,05	10,73	10,70	10,69	10,75	1M	2.902
22/12/2025	0,28%	0,03	10,68	10,65	10,61	10,72	1M	2.348
19/12/2025	0,38%	0,04	10,65	10,61	10,61	10,69	1M	3.176
18/12/2025	0,09%	0,01	10,61	10,63	10,57	10,65	1M	1.568
17/12/2025	-0,93%	-0,10	10,60	10,73	10,60	10,73	1M	1.912
16/12/2025	-1,47%	-0,16	10,70	10,75	10,62	10,77	1M	2.392
15/12/2025	1,21%	0,13	10,86	10,78	10,75	10,88	2M	3.151
12/12/2025	1,51%	0,16	10,73	10,58	10,57	10,77	2M	2.389
11/12/2025	0,96%	0,10	10,57	10,57	10,50	10,60	1M	1.637
10/12/2025	0,38%	0,04	10,47	10,43	10,42	10,50	1M	1.420
09/12/2025	0,58%	0,06	10,43	10,40	10,36	10,43	1M	1.548
08/12/2025	-0,10%	-0,01	10,37	10,37	10,34	10,42	1M	2.327
05/12/2025	0,58%	0,06	10,38	10,29	10,29	10,40	1M	2.167
04/12/2025	-0,10%	-0,01	10,32	10,34	10,30	10,38	840K	1.570
03/12/2025	0,49%	0,05	10,33	10,28	10,26	10,33	1M	3.303
02/12/2025	0,00%	0,00	10,28	10,28	10,19	10,30	1M	3.298
01/12/2025	1,08%	0,11	10,28	10,25	10,21	10,29	1M	2.709
28/11/2025	0,39%	0,04	10,17	10,14	10,14	10,20	1M	2.138
27/11/2025	0,90%	0,09	10,13	10,09	10,05	10,15	822K	2.293
26/11/2025	0,50%	0,05	10,04	10,08	10,01	10,10	1M	1.973
25/11/2025	-0,30%	-0,03	9,99	10,04	9,95	10,07	2M	3.616
24/11/2025	-0,20%	-0,02	10,02	10,03	9,82	10,03	2M	3.907
21/11/2025	0,50%	0,05	10,04	10,00	9,99	10,05	1M	1.750
19/11/2025	0,00%	0,00	9,99	9,98	9,96	10,05	1M	1.907
18/11/2025	-0,10%	-0,01	9,99	10,00	9,90	10,00	1M	1.782
17/11/2025	-2,15%	-0,22	10,00	10,20	9,95	10,20	2M	4.783
14/11/2025	1,19%	0,12	10,22	10,12	10,11	10,30	3M	4.640
13/11/2025	1,00%	0,10	10,10	10,03	10,02	10,14	2M	3.645
12/11/2025	0,81%	0,08	10,00	9,95	9,92	10,00	2M	1.932
11/11/2025	1,12%	0,11	9,92	9,84	9,82	9,95	1M	1.709
10/11/2025	0,31%	0,03	9,81	9,78	9,78	9,84	1M	2.440
07/11/2025	0,41%	0,04	9,78	9,79	9,75	9,82	1M	2.083
06/11/2025	0,21%	0,02	9,74	9,74	9,72	9,77	1M	1.852
05/11/2025	0,52%	0,05	9,72	9,68	9,67	9,75	1M	3.340
04/11/2025	0,10%	0,01	9,67	9,65	9,64	9,70	1M	1.954
03/11/2025	0,42%	0,04	9,66	9,65	9,62	9,68	1M	2.580
31/10/2025	0,73%	0,07	9,62	9,58	9,55	9,62	962K	1.842
30/10/2025	-0,21%	-0,02	9,55	9,57	9,55	9,58	1M	1.679
29/10/2025	0,31%	0,03	9,57	9,55	9,54	9,58	1M	1.790
28/10/2025	0,00%	0,00	9,54	9,54	9,53	9,56	1M	2.078
27/10/2025	0,42%	0,04	9,54	9,51	9,49	9,54	1M	2.727
24/10/2025	-0,11%	-0,01	9,50	9,51	9,49	9,51	1M	4.268
23/10/2025	0,21%	0,02	9,51	9,50	9,49	9,51	762K	2.030
22/10/2025	-0,32%	-0,03	9,49	9,52	9,48	9,52	1M	2.111
21/10/2025	-	-	9,52	9,52	9,50	9,52	919K	3.067

Date,Open,High,Low,Close,Volume
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
14-Jan-26,11.16,11.23,11.15,11.22,1806736
13-Jan-26,11.15,11.19,11.12,11.16,1046271
12-Jan-26,11.18,11.21,11.12,11.15,1687046
09-Jan-26,11.16,11.17,11.11,11.17,965496
08-Jan-26,11.14,11.19,11.11,11.14,1719118
07-Jan-26,11.17,11.19,11.14,11.14,1171400
06-Jan-26,11.14,11.19,11.11,11.17,940480
05-Jan-26,11.14,11.17,11.08,11.14,1093759
02-Jan-26,11.14,11.18,11.08,11.10,1311330
30-Dec-25,10.87,11.19,10.84,11.14,1981125
29-Dec-25,10.87,10.89,10.79,10.87,2065661
26-Dec-25,10.75,10.88,10.72,10.87,1780456
23-Dec-25,10.70,10.75,10.69,10.73,1262784
22-Dec-25,10.65,10.72,10.61,10.68,1309904
19-Dec-25,10.61,10.69,10.61,10.65,1407267
18-Dec-25,10.63,10.65,10.57,10.61,1056914
17-Dec-25,10.73,10.73,10.60,10.60,1455252
16-Dec-25,10.75,10.77,10.62,10.70,1315026
15-Dec-25,10.78,10.88,10.75,10.86,2095121
12-Dec-25,10.58,10.77,10.57,10.73,1869138
11-Dec-25,10.57,10.60,10.50,10.57,1082461
10-Dec-25,10.43,10.50,10.42,10.47,1361934
09-Dec-25,10.40,10.43,10.36,10.43,1013395
08-Dec-25,10.37,10.42,10.34,10.37,1442390
05-Dec-25,10.29,10.40,10.29,10.38,1068493
04-Dec-25,10.34,10.38,10.30,10.32,840037
03-Dec-25,10.28,10.33,10.26,10.33,1077028
02-Dec-25,10.28,10.30,10.19,10.28,1258579
01-Dec-25,10.25,10.29,10.21,10.28,1313892
28-Nov-25,10.14,10.20,10.14,10.17,1439941
27-Nov-25,10.09,10.15,10.05,10.13,821908
26-Nov-25,10.08,10.10,10.01,10.04,1364541
25-Nov-25,10.04,10.07,9.95,9.99,1741852
24-Nov-25,10.03,10.03,9.82,10.02,1685252
21-Nov-25,10.00,10.05,9.99,10.04,1218883
19-Nov-25,9.98,10.05,9.96,9.99,1325954
18-Nov-25,10.00,10.00,9.90,9.99,1070557
17-Nov-25,10.20,10.20,9.95,10.00,2357402
14-Nov-25,10.12,10.30,10.11,10.22,2634295
13-Nov-25,10.03,10.14,10.02,10.10,1796122
12-Nov-25,9.95,10.00,9.92,10.00,1565933
11-Nov-25,9.84,9.95,9.82,9.92,1048744
10-Nov-25,9.78,9.84,9.78,9.81,1496137
07-Nov-25,9.79,9.82,9.75,9.78,1288145
06-Nov-25,9.74,9.77,9.72,9.74,1153566
05-Nov-25,9.68,9.75,9.67,9.72,1291854
04-Nov-25,9.65,9.70,9.64,9.67,1359027
03-Nov-25,9.65,9.68,9.62,9.66,1373560
31-Oct-25,9.58,9.62,9.55,9.62,961718
30-Oct-25,9.57,9.58,9.55,9.55,1104541
29-Oct-25,9.55,9.58,9.54,9.57,1184534
28-Oct-25,9.54,9.56,9.53,9.54,1219537
27-Oct-25,9.51,9.54,9.49,9.54,1127714
24-Oct-25,9.51,9.51,9.49,9.50,1387720
23-Oct-25,9.50,9.51,9.49,9.51,762003
22-Oct-25,9.52,9.52,9.48,9.49,1044539
21-Oct-25,9.52,9.52,9.50,9.52,918557

*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