Cotação atual, histórico e gráfico do papel: SNCI11

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 SNCI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-1,89%	-1,75	91,00	91,75	90,79	92,97	334K	471
15/05/2025	0,38%	0,35	92,75	92,35	91,44	93,00	677K	642
14/05/2025	0,56%	0,51	92,40	91,90	91,09	92,40	230K	375
13/05/2025	1,10%	1,00	91,89	90,89	90,30	91,89	482K	456
12/05/2025	-1,50%	-1,38	90,89	92,27	90,79	92,27	565K	631
09/05/2025	0,49%	0,45	92,27	91,82	90,93	92,90	661K	618
08/05/2025	1,00%	0,91	91,82	90,91	90,89	91,95	230K	522

07/05/2025	1,89%	1,69	90,91	89,59	89,30	90,95	390K	569
06/05/2025	-0,87%	-0,78	89,22	90,92	89,21	91,01	447K	1.288
05/05/2025	-1,02%	-0,93	90,00	91,25	90,00	91,90	552K	638
02/05/2025	1,56%	1,40	90,93	89,50	89,18	91,50	676K	798
30/04/2025	0,65%	0,58	89,53	88,99	88,99	89,89	291K	495
29/04/2025	-1,19%	-1,07	88,95	90,10	88,71	91,99	945K	1.131
28/04/2025	0,03%	0,03	90,02	90,48	89,11	90,48	342K	583
25/04/2025	0,42%	0,38	89,99	89,67	88,31	90,79	405K	818
24/04/2025	0,32%	0,29	89,61	88,11	88,11	89,87	353K	510
23/04/2025	-0,76%	-0,68	89,32	89,99	89,31	90,20	309K	387
22/04/2025	0,00%	0,00	90,00	90,00	89,30	90,00	367K	683
17/04/2025	1,24%	1,10	90,00	88,90	88,89	90,00	245K	614
16/04/2025	-0,21%	-0,19	88,90	88,10	87,03	88,94	351K	606
15/04/2025	-0,24%	-0,21	89,09	89,30	88,22	89,91	462K	1.386
14/04/2025	2,03%	1,78	89,30	87,50	87,44	89,50	340K	583
11/04/2025	0,96%	0,83	87,52	87,48	86,90	88,69	351K	626
10/04/2025	-0,56%	-0,49	86,69	88,06	86,34	88,19	531K	645
09/04/2025	-1,69%	-1,50	87,18	88,78	86,10	89,05	580K	1.206
08/04/2025	0,75%	0,66	88,68	88,65	88,50	89,20	351K	402
07/04/2025	-2,10%	-1,89	88,02	89,91	88,00	90,20	564K	920
04/04/2025	-0,54%	-0,49	89,91	90,40	89,91	90,96	470K	603
03/04/2025	0,00%	0,00	90,40	90,40	90,35	90,99	484K	502
02/04/2025	0,07%	0,06	90,40	90,34	89,76	90,98	371K	477
01/04/2025	0,32%	0,29	90,34	89,86	89,75	90,95	372K	532
31/03/2025	0,00%	0,00	90,05	90,00	89,70	91,00	412K	630
28/03/2025	0,90%	0,80	90,05	89,20	88,97	90,08	379K	523
27/03/2025	-0,39%	-0,35	89,25	89,60	89,05	89,87	296K	518
26/03/2025	1,09%	0,97	89,60	88,63	88,62	90,00	383K	409
25/03/2025	0,26%	0,23	88,63	87,71	87,71	88,78	407K	739
24/03/2025	0,57%	0,50	88,40	87,88	87,52	88,40	349K	464
21/03/2025	1,26%	1,09	87,90	86,81	86,71	88,04	292K	510
20/03/2025	-1,06%	-0,93	86,81	87,20	86,64	87,20	486K	600
19/03/2025	1,02%	0,89	87,74	86,85	86,85	88,25	247K	415
18/03/2025	0,96%	0,83	86,85	87,73	86,18	87,73	203K	535
17/03/2025	-3,07%	-2,72	86,02	87,73	86,02	87,74	497K	690
14/03/2025	2,24%	1,94	88,74	87,97	87,01	88,75	468K	595
13/03/2025	-0,66%	-0,58	86,80	88,11	86,59	88,14	348K	588
12/03/2025	0,91%	0,79	87,38	86,59	86,36	87,42	192K	447
11/03/2025	0,41%	0,35	86,59	86,24	85,50	88,17	305K	525
10/03/2025	0,72%	0,62	86,24	85,35	85,03	86,55	407K	917
07/03/2025	1,33%	1,12	85,62	84,50	84,50	86,80	492K	730
06/03/2025	1,68%	1,40	84,50	83,11	83,11	85,56	464K	839
05/03/2025	-0,73%	-0,61	83,10	83,01	82,48	83,75	469K	805
28/02/2025	-0,99%	-0,84	83,71	85,00	83,53	85,39	405K	545
27/02/2025	1,81%	1,50	84,55	83,05	82,53	84,88	522K	741
26/02/2025	0,24%	0,20	83,05	82,85	82,32	84,27	501K	628
25/02/2025	0,42%	0,35	82,85	83,00	82,08	83,00	369K	843
24/02/2025	0,84%	0,69	82,50	81,51	81,51	82,82	337K	645
21/02/2025	0,89%	0,72	81,81	81,84	81,11	82,00	208K	371
20/02/2025	-0,89%	-0,73	81,09	81,82	81,09	81,82	256K	467
19/02/2025	-0,07%	-0,06	81,82	81,88	81,61	81,89	201K	376
18/02/2025	-0,12%	-0,10	81,88	81,49	81,12	83,27	381K	566
17/02/2025	-3,43%	-2,91	81,98	83,89	81,98	83,89	1M	1.047
14/02/2025	2,40%	1,99	84,89	82,90	82,90	84,89	467K	767
13/02/2025	-0,53%	-0,44	82,90	83,34	82,77	83,88	279K	679
12/02/2025	-0,39%	-0,33	83,34	83,67	83,03	84,99	352K	739
11/02/2025	-0,36%	-0,30	83,67	84,00	83,67	84,84	188K	267
10/02/2025	1,47%	1,22	83,97	83,58	82,90	83,99	370K	541
07/02/2025	1,46%	1,19	82,75	82,38	81,66	83,87	334K	377
06/02/2025	-0,95%	-0,78	81,56	82,34	81,54	82,34	157K	507
05/02/2025	1,01%	0,82	82,34	81,52	81,36	83,21	252K	299
04/02/2025	-0,68%	-0,56	81,52	81,40	81,40	81,99	229K	415
03/02/2025	1,01%	0,82	82,08	81,40	81,40	82,34	353K	361
31/01/2025	1,96%	1,56	81,26	80,00	78,80	81,49	462K	556
30/01/2025	2,00%	1,56	79,70	78,20	78,20	79,97	333K	423
29/01/2025	-2,61%	-2,09	78,14	80,23	78,12	80,51	499K	1.081
28/01/2025	-0,94%	-0,76	80,23	80,99	79,04	81,56	488K	685
27/01/2025	0,38%	0,31	80,99	81,40	80,41	81,40	525K	541
24/01/2025	-0,21%	-0,17	80,68	80,85	80,68	82,48	573K	1.068
23/01/2025	-1,41%	-1,16	80,85	82,97	80,85	82,97	189K	403
22/01/2025	-1,55%	-1,29	82,01	83,30	81,63	83,80	449K	523
21/01/2025	-0,58%	-0,49	83,30	84,00	83,12	84,00	264K	294
20/01/2025	0,23%	0,19	83,79	83,69	82,50	85,13	313K	524
17/01/2025	-2,06%	-1,76	83,60	85,35	82,12	85,35	494K	729
16/01/2025	-0,94%	-0,81	85,36	85,17	84,65	86,14	432K	637
15/01/2025	-0,21%	-0,18	86,17	85,65	85,20	87,49	658K	2.264
14/01/2025	0,85%	0,73	86,35	85,62	85,62	86,96	334K	678
13/01/2025	0,14%	0,12	85,62	85,50	85,50	87,00	378K	922
10/01/2025	0,47%	0,40	85,50	85,10	85,00	85,96	294K	477
09/01/2025	-3,19%	-2,80	85,10	88,14	84,48	88,14	695K	898
08/01/2025	0,47%	0,41	87,90	87,49	87,02	88,39	435K	796
07/01/2025	-0,44%	-0,39	87,49	87,80	87,00	87,80	243K	381
06/01/2025	-0,41%	-0,36	87,88	88,24	86,10	88,24	542K	796
03/01/2025	2,55%	2,19	88,24	86,45	85,02	88,24	335K	600
02/01/2025	0,91%	0,78	86,05	85,27	85,01	88,01	378K	740
30/12/2024	0,67%	0,57	85,27	84,49	84,49	86,90	461K	665
27/12/2024	1,73%	1,44	84,70	85,00	84,00	88,20	563K	638
26/12/2024	1,34%	1,10	83,26	82,16	80,02	85,00	600K	755
23/12/2024	5,64%	4,39	82,16	77,77	77,50	82,50	813K	875
20/12/2024	3,42%	2,57	77,77	75,96	75,50	78,52	594K	961
19/12/2024	-1,05%	-0,80	75,20	75,99	74,40	76,00	750K	1.105
18/12/2024	-2,20%	-1,71	76,00	77,71	75,52	79,12	573K	1.014
17/12/2024	-2,62%	-2,09	77,71	80,42	77,51	80,42	670K	971
16/12/2024	-2,21%	-1,80	79,80	81,20	79,80	81,20	619K	831
13/12/2024	1,52%	1,22	81,60	80,38	80,08	82,33	838K	1.362
12/12/2024	0,00%	0,00	80,38	80,00	79,97	80,99	537K	803
11/12/2024	0,51%	0,41	80,38	80,14	80,00	81,77	576K	788
10/12/2024	-3,51%	-2,91	79,97	81,23	79,01	82,87	973K	1.382
09/12/2024	0,17%	0,14	82,88	82,74	80,02	82,90	744K	1.241
06/12/2024	2,40%	1,94	82,74	81,61	81,29	82,97	549K	931
05/12/2024	-2,06%	-1,70	80,80	83,33	80,00	84,38	628K	886
04/12/2024	-2,95%	-2,51	82,50	85,87	82,31	85,87	666K	915
03/12/2024	-0,61%	-0,52	85,01	85,55	84,74	85,93	589K	617
02/12/2024	-2,14%	-1,87	85,53	87,40	85,12	87,50	815K	1.268
29/11/2024	1,17%	1,01	87,40	86,39	85,88	87,53	650K	836
28/11/2024	-0,59%	-0,51	86,39	86,75	86,15	87,00	421K	541
27/11/2024	-0,36%	-0,31	86,90	87,00	86,90	87,65	390K	663
26/11/2024	-0,19%	-0,17	87,21	87,50	87,00	87,87	548K	794
25/11/2024	0,73%	0,63	87,38	86,75	86,50	87,90	970K	1.424
22/11/2024	0,24%	0,21	86,75	86,60	86,40	86,76	472K	707
21/11/2024	-0,61%	-0,53	86,54	87,00	86,15	87,00	598K	948
19/11/2024	-0,49%	-0,43	87,07	87,85	86,65	87,85	797K	1.235
18/11/2024	-2,69%	-2,42	87,50	88,95	87,25	89,00	981K	827
14/11/2024	0,63%	0,56	89,92	88,83	88,83	90,33	760K	928
13/11/2024	-0,42%	-0,38	89,36	89,74	88,96	89,74	504K	642
12/11/2024	1,70%	1,50	89,74	88,30	88,30	90,13	581K	587
11/11/2024	-1,04%	-0,93	88,24	90,32	88,19	90,33	498K	822
08/11/2024	0,50%	0,44	89,17	88,73	88,51	89,72	461K	713
07/11/2024	0,03%	0,03	88,73	88,70	88,55	89,00	506K	635
06/11/2024	0,18%	0,16	88,70	89,00	88,08	89,18	482K	608
05/11/2024	-1,44%	-1,29	88,54	89,83	88,04	90,33	474K	699
04/11/2024	-1,00%	-0,91	89,83	90,74	89,51	90,94	490K	798
01/11/2024	1,02%	0,92	90,74	89,80	89,19	90,90	318K	637
31/10/2024	0,26%	0,23	89,82	89,89	89,00	89,95	608K	537
30/10/2024	-0,04%	-0,04	89,59	89,50	88,43	89,88	587K	954
29/10/2024	1,53%	1,35	89,63	88,10	88,00	89,97	489K	564
28/10/2024	-	-	88,28	88,39	88,00	88,40	674K	847

Date,Open,High,Low,Close,Volume
16-May-25,91.75,92.97,90.79,91.00,333943
15-May-25,92.35,93.00,91.44,92.75,677301
14-May-25,91.90,92.40,91.09,92.40,230060
13-May-25,90.89,91.89,90.30,91.89,481885
12-May-25,92.27,92.27,90.79,90.89,565345
09-May-25,91.82,92.90,90.93,92.27,660981
08-May-25,90.91,91.95,90.89,91.82,230001
07-May-25,89.59,90.95,89.30,90.91,390118
06-May-25,90.92,91.01,89.21,89.22,446519
05-May-25,91.25,91.90,90.00,90.00,552280
02-May-25,89.50,91.50,89.18,90.93,675929
30-Apr-25,88.99,89.89,88.99,89.53,291113
29-Apr-25,90.10,91.99,88.71,88.95,945494
28-Apr-25,90.48,90.48,89.11,90.02,342352
25-Apr-25,89.67,90.79,88.31,89.99,405214
24-Apr-25,88.11,89.87,88.11,89.61,352707
23-Apr-25,89.99,90.20,89.31,89.32,308655
22-Apr-25,90.00,90.00,89.30,90.00,366862
17-Apr-25,88.90,90.00,88.89,90.00,244764
16-Apr-25,88.10,88.94,87.03,88.90,350577
15-Apr-25,89.30,89.91,88.22,89.09,461996
14-Apr-25,87.50,89.50,87.44,89.30,339775
11-Apr-25,87.48,88.69,86.90,87.52,350696
10-Apr-25,88.06,88.19,86.34,86.69,531166
09-Apr-25,88.78,89.05,86.10,87.18,579750
08-Apr-25,88.65,89.20,88.50,88.68,350630
07-Apr-25,89.91,90.20,88.00,88.02,563953
04-Apr-25,90.40,90.96,89.91,89.91,469602
03-Apr-25,90.40,90.99,90.35,90.40,483592
02-Apr-25,90.34,90.98,89.76,90.40,371365
01-Apr-25,89.86,90.95,89.75,90.34,371931
31-Mar-25,90.00,91.00,89.70,90.05,412265
28-Mar-25,89.20,90.08,88.97,90.05,378868
27-Mar-25,89.60,89.87,89.05,89.25,296151
26-Mar-25,88.63,90.00,88.62,89.60,383018
25-Mar-25,87.71,88.78,87.71,88.63,406640
24-Mar-25,87.88,88.40,87.52,88.40,349111
21-Mar-25,86.81,88.04,86.71,87.90,291978
20-Mar-25,87.20,87.20,86.64,86.81,485633
19-Mar-25,86.85,88.25,86.85,87.74,247278
18-Mar-25,87.73,87.73,86.18,86.85,202660
17-Mar-25,87.73,87.74,86.02,86.02,496677
14-Mar-25,87.97,88.75,87.01,88.74,468050
13-Mar-25,88.11,88.14,86.59,86.80,348197
12-Mar-25,86.59,87.42,86.36,87.38,191643
11-Mar-25,86.24,88.17,85.50,86.59,304899
10-Mar-25,85.35,86.55,85.03,86.24,406628
07-Mar-25,84.50,86.80,84.50,85.62,491990
06-Mar-25,83.11,85.56,83.11,84.50,463609
05-Mar-25,83.01,83.75,82.48,83.10,468636
28-Feb-25,85.00,85.39,83.53,83.71,404838
27-Feb-25,83.05,84.88,82.53,84.55,521544
26-Feb-25,82.85,84.27,82.32,83.05,501080
25-Feb-25,83.00,83.00,82.08,82.85,368625
24-Feb-25,81.51,82.82,81.51,82.50,337129
21-Feb-25,81.84,82.00,81.11,81.81,207796
20-Feb-25,81.82,81.82,81.09,81.09,256216
19-Feb-25,81.88,81.89,81.61,81.82,201189
18-Feb-25,81.49,83.27,81.12,81.88,381463
17-Feb-25,83.89,83.89,81.98,81.98,1064116
14-Feb-25,82.90,84.89,82.90,84.89,467369
13-Feb-25,83.34,83.88,82.77,82.90,279207
12-Feb-25,83.67,84.99,83.03,83.34,352000
11-Feb-25,84.00,84.84,83.67,83.67,187897
10-Feb-25,83.58,83.99,82.90,83.97,370328
07-Feb-25,82.38,83.87,81.66,82.75,334018
06-Feb-25,82.34,82.34,81.54,81.56,157180
05-Feb-25,81.52,83.21,81.36,82.34,251989
04-Feb-25,81.40,81.99,81.40,81.52,229407
03-Feb-25,81.40,82.34,81.40,82.08,353163
31-Jan-25,80.00,81.49,78.80,81.26,461899
30-Jan-25,78.20,79.97,78.20,79.70,333432
29-Jan-25,80.23,80.51,78.12,78.14,498767
28-Jan-25,80.99,81.56,79.04,80.23,487554
27-Jan-25,81.40,81.40,80.41,80.99,524616
24-Jan-25,80.85,82.48,80.68,80.68,573295
23-Jan-25,82.97,82.97,80.85,80.85,189311
22-Jan-25,83.30,83.80,81.63,82.01,448526
21-Jan-25,84.00,84.00,83.12,83.30,264314
20-Jan-25,83.69,85.13,82.50,83.79,313079
17-Jan-25,85.35,85.35,82.12,83.60,493715
16-Jan-25,85.17,86.14,84.65,85.36,432173
15-Jan-25,85.65,87.49,85.20,86.17,658448
14-Jan-25,85.62,86.96,85.62,86.35,334210
13-Jan-25,85.50,87.00,85.50,85.62,377781
10-Jan-25,85.10,85.96,85.00,85.50,294098
09-Jan-25,88.14,88.14,84.48,85.10,695300
08-Jan-25,87.49,88.39,87.02,87.90,434798
07-Jan-25,87.80,87.80,87.00,87.49,243262
06-Jan-25,88.24,88.24,86.10,87.88,541960
03-Jan-25,86.45,88.24,85.02,88.24,335194
02-Jan-25,85.27,88.01,85.01,86.05,377541
30-Dec-24,84.49,86.90,84.49,85.27,461153
27-Dec-24,85.00,88.20,84.00,84.70,562600
26-Dec-24,82.16,85.00,80.02,83.26,599834
23-Dec-24,77.77,82.50,77.50,82.16,812541
20-Dec-24,75.96,78.52,75.50,77.77,594189
19-Dec-24,75.99,76.00,74.40,75.20,749857
18-Dec-24,77.71,79.12,75.52,76.00,573284
17-Dec-24,80.42,80.42,77.51,77.71,669931
16-Dec-24,81.20,81.20,79.80,79.80,619006
13-Dec-24,80.38,82.33,80.08,81.60,837715
12-Dec-24,80.00,80.99,79.97,80.38,537356
11-Dec-24,80.14,81.77,80.00,80.38,576482
10-Dec-24,81.23,82.87,79.01,79.97,972981
09-Dec-24,82.74,82.90,80.02,82.88,744477
06-Dec-24,81.61,82.97,81.29,82.74,549205
05-Dec-24,83.33,84.38,80.00,80.80,627935
04-Dec-24,85.87,85.87,82.31,82.50,666245
03-Dec-24,85.55,85.93,84.74,85.01,589394
02-Dec-24,87.40,87.50,85.12,85.53,815035
29-Nov-24,86.39,87.53,85.88,87.40,649646
28-Nov-24,86.75,87.00,86.15,86.39,420699
27-Nov-24,87.00,87.65,86.90,86.90,390179
26-Nov-24,87.50,87.87,87.00,87.21,548429
25-Nov-24,86.75,87.90,86.50,87.38,969743
22-Nov-24,86.60,86.76,86.40,86.75,472440
21-Nov-24,87.00,87.00,86.15,86.54,597713
19-Nov-24,87.85,87.85,86.65,87.07,797193
18-Nov-24,88.95,89.00,87.25,87.50,981152
14-Nov-24,88.83,90.33,88.83,89.92,759953
13-Nov-24,89.74,89.74,88.96,89.36,503565
12-Nov-24,88.30,90.13,88.30,89.74,580779
11-Nov-24,90.32,90.33,88.19,88.24,498180
08-Nov-24,88.73,89.72,88.51,89.17,461141
07-Nov-24,88.70,89.00,88.55,88.73,506423
06-Nov-24,89.00,89.18,88.08,88.70,482059
05-Nov-24,89.83,90.33,88.04,88.54,473731
04-Nov-24,90.74,90.94,89.51,89.83,489690
01-Nov-24,89.80,90.90,89.19,90.74,317589
31-Oct-24,89.89,89.95,89.00,89.82,607717
30-Oct-24,89.50,89.88,88.43,89.59,586915
29-Oct-24,88.10,89.97,88.00,89.63,488548
28-Oct-24,88.39,88.40,88.00,88.28,673717

*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: SNCI11