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
28/11/2025	0,90%	0,73	81,68	81,20	80,97	81,68	512K	1.292
27/11/2025	-0,06%	-0,05	80,95	81,08	80,62	81,20	562K	855
26/11/2025	0,09%	0,07	81,00	80,93	80,76	81,06	386K	658
25/11/2025	0,29%	0,23	80,93	81,28	80,71	81,28	498K	965
24/11/2025	-0,98%	-0,80	80,70	81,50	80,56	81,50	494K	838
21/11/2025	1,27%	1,02	81,50	80,48	80,36	81,50	506K	707
19/11/2025	-0,06%	-0,05	80,48	80,53	80,17	80,85	432K	750

18/11/2025	0,27%	0,22	80,53	80,51	80,17	80,71	307K	627
17/11/2025	-2,42%	-1,99	80,31	81,30	80,26	81,30	1M	1.220
14/11/2025	0,38%	0,31	82,30	82,00	82,00	82,50	759K	969
13/11/2025	0,23%	0,19	81,99	81,95	81,80	82,85	466K	656
12/11/2025	-0,61%	-0,50	81,80	82,30	81,65	82,63	485K	792
11/11/2025	1,57%	1,27	82,30	81,03	81,02	82,48	570K	723
10/11/2025	-0,98%	-0,80	81,03	82,00	80,80	82,00	674K	937
07/11/2025	0,42%	0,34	81,83	81,11	81,09	81,98	362K	718
06/11/2025	0,93%	0,75	81,49	80,74	80,73	81,49	474K	640
05/11/2025	0,10%	0,08	80,74	80,88	80,51	80,90	395K	597
04/11/2025	0,27%	0,22	80,66	80,44	80,36	80,86	576K	569
03/11/2025	-0,38%	-0,31	80,44	80,57	80,30	80,61	666K	964
31/10/2025	0,21%	0,17	80,75	81,47	80,65	81,47	418K	728
30/10/2025	-0,76%	-0,62	80,58	80,99	80,58	81,13	453K	634
29/10/2025	0,35%	0,28	81,20	80,40	80,39	81,27	648K	887
28/10/2025	0,15%	0,12	80,92	80,90	80,26	81,01	443K	819
27/10/2025	-0,14%	-0,11	80,80	80,88	80,20	81,01	764K	930
24/10/2025	0,61%	0,49	80,91	80,45	80,30	81,20	571K	900
23/10/2025	-0,62%	-0,50	80,42	81,00	80,12	81,00	884K	986
22/10/2025	-0,89%	-0,73	80,92	81,65	80,70	81,74	824K	837
21/10/2025	0,07%	0,06	81,65	81,86	81,50	81,86	336K	510
20/10/2025	-0,16%	-0,13	81,59	81,60	81,52	81,82	374K	603
17/10/2025	0,15%	0,12	81,72	81,70	81,55	81,83	469K	484
16/10/2025	-2,22%	-1,85	81,60	82,95	81,53	82,95	1M	1.251
15/10/2025	0,12%	0,10	83,45	83,35	83,18	83,65	603K	739
14/10/2025	0,42%	0,35	83,35	82,80	82,80	83,48	548K	792
13/10/2025	-0,42%	-0,35	83,00	83,30	82,74	83,30	1M	1.132
10/10/2025	0,42%	0,35	83,35	83,00	82,98	83,65	602K	724
09/10/2025	-0,37%	-0,31	83,00	83,31	82,80	83,50	440K	729
08/10/2025	-0,39%	-0,33	83,31	83,64	82,81	83,64	599K	806
07/10/2025	0,17%	0,14	83,64	83,50	83,00	83,93	520K	731
06/10/2025	-0,12%	-0,10	83,50	83,95	83,30	83,95	407K	786
03/10/2025	0,44%	0,37	83,60	83,38	83,01	83,80	622K	730
02/10/2025	-0,14%	-0,12	83,23	83,90	83,01	83,90	516K	765
01/10/2025	0,36%	0,30	83,35	83,82	83,06	84,14	1M	1.337
30/09/2025	-0,32%	-0,27	83,05	83,98	83,05	83,98	857K	977
29/09/2025	-0,16%	-0,13	83,32	83,62	83,20	83,96	1M	1.276
26/09/2025	0,45%	0,37	83,45	83,63	82,65	83,63	1M	1.718
25/09/2025	0,40%	0,33	83,08	82,66	82,62	83,39	1M	2.045
24/09/2025	-1,25%	-1,05	82,75	84,00	82,52	84,00	2M	2.333
23/09/2025	0,92%	0,76	83,80	83,78	83,04	83,86	320K	568
22/09/2025	-0,36%	-0,30	83,04	83,50	83,04	83,57	289K	582
19/09/2025	0,06%	0,05	83,34	83,78	82,90	84,58	865K	993
18/09/2025	0,29%	0,24	83,29	83,05	82,86	83,29	325K	736
17/09/2025	0,02%	0,02	83,05	83,00	82,80	83,15	546K	721
16/09/2025	-1,91%	-1,62	83,03	83,33	82,70	83,65	574K	1.099
15/09/2025	0,77%	0,65	84,65	84,00	83,50	84,98	828K	1.168
12/09/2025	0,96%	0,80	84,00	83,39	83,20	84,00	782K	937
11/09/2025	-0,44%	-0,37	83,20	82,83	82,82	83,50	449K	721
10/09/2025	0,46%	0,38	83,57	83,20	83,19	84,01	396K	656
09/09/2025	0,28%	0,23	83,19	83,49	83,02	83,49	285K	534
08/09/2025	-0,44%	-0,37	82,96	83,39	82,52	84,10	1M	2.415
05/09/2025	0,65%	0,54	83,33	83,15	82,79	83,96	522K	889
04/09/2025	-0,11%	-0,09	82,79	83,49	82,52	83,49	1M	1.306
03/09/2025	-0,14%	-0,12	82,88	83,83	82,64	84,31	674K	772
02/09/2025	-1,28%	-1,08	83,00	84,69	82,57	84,69	642K	754
01/09/2025	0,15%	0,13	84,08	84,58	83,11	85,25	887K	1.171
29/08/2025	1,07%	0,89	83,95	83,15	83,15	84,23	536K	914
28/08/2025	0,34%	0,28	83,06	83,61	82,81	83,80	384K	663
27/08/2025	-0,97%	-0,81	82,78	82,73	82,22	83,45	420K	669
26/08/2025	1,72%	1,41	83,59	82,18	82,11	84,26	1M	1.536
25/08/2025	-0,04%	-0,03	82,18	82,20	82,10	82,60	539K	1.017
22/08/2025	-0,35%	-0,29	82,21	82,20	81,69	82,78	689K	848
21/08/2025	0,32%	0,26	82,50	82,02	82,02	82,80	338K	675
20/08/2025	-1,74%	-1,46	82,24	83,70	82,00	83,70	823K	1.710
19/08/2025	-0,95%	-0,80	83,70	84,52	82,65	84,60	750K	996
18/08/2025	-2,87%	-2,50	84,50	86,70	84,28	86,70	1M	1.524
15/08/2025	0,99%	0,85	87,00	86,91	86,28	87,38	773K	1.054
14/08/2025	-0,29%	-0,25	86,15	86,48	85,70	87,13	311K	661
13/08/2025	0,44%	0,38	86,40	86,22	85,89	87,19	235K	579
12/08/2025	0,07%	0,06	86,02	86,51	86,00	87,19	698K	708
11/08/2025	-0,28%	-0,24	85,96	86,20	85,04	86,28	395K	679
08/08/2025	0,01%	0,01	86,20	86,22	85,62	87,13	446K	539
07/08/2025	-1,16%	-1,01	86,19	86,39	85,52	86,39	340K	728
06/08/2025	1,83%	1,57	87,20	86,20	85,01	87,44	752K	1.237
05/08/2025	-0,34%	-0,29	85,63	85,92	85,10	85,93	299K	804
04/08/2025	-1,34%	-1,17	85,92	86,01	85,61	86,98	563K	776
01/08/2025	1,04%	0,90	87,09	87,00	85,00	87,52	540K	931
31/07/2025	1,40%	1,19	86,19	85,49	85,01	87,00	453K	762
30/07/2025	0,06%	0,05	85,00	85,79	84,65	85,79	318K	575
29/07/2025	-0,18%	-0,15	84,95	85,95	84,68	85,95	316K	679
28/07/2025	-1,38%	-1,19	85,10	86,29	85,10	87,00	537K	842
25/07/2025	1,63%	1,38	86,29	85,00	84,60	86,29	501K	1.182
24/07/2025	-1,05%	-0,90	84,91	85,98	84,70	85,98	385K	704
23/07/2025	0,72%	0,61	85,81	85,20	84,84	85,89	305K	540
22/07/2025	-0,12%	-0,10	85,20	86,00	85,01	86,00	392K	692
21/07/2025	-2,07%	-1,80	85,30	87,00	85,30	87,00	466K	997
18/07/2025	0,44%	0,38	87,10	87,59	86,72	87,59	289K	516
17/07/2025	-0,39%	-0,34	86,72	87,15	86,69	87,88	480K	773
16/07/2025	-2,82%	-2,53	87,06	89,60	87,04	89,60	560K	826
15/07/2025	0,25%	0,22	89,59	90,12	89,38	90,12	408K	742
14/07/2025	0,33%	0,29	89,37	89,10	89,08	89,80	552K	720
11/07/2025	-0,46%	-0,41	89,08	89,03	89,03	89,98	461K	731
10/07/2025	0,36%	0,32	89,49	89,15	88,80	89,70	499K	644
09/07/2025	-0,48%	-0,43	89,17	89,59	89,17	89,59	396K	520
08/07/2025	-0,40%	-0,36	89,60	89,80	89,55	90,00	710K	596
07/07/2025	-0,72%	-0,65	89,96	90,51	89,33	90,51	667K	896
04/07/2025	1,05%	0,94	90,61	89,92	89,37	90,61	568K	732
03/07/2025	0,53%	0,47	89,67	89,50	88,62	89,92	735K	773
02/07/2025	-0,15%	-0,13	89,20	89,32	87,95	89,60	949K	1.383
01/07/2025	0,66%	0,59	89,33	88,62	88,37	89,33	427K	850
27/06/2025	1,14%	1,00	88,74	87,82	87,26	88,74	625K	916
26/06/2025	0,10%	0,09	87,74	88,17	87,70	88,32	430K	726
25/06/2025	-0,24%	-0,21	87,65	88,27	87,65	88,73	499K	1.077
24/06/2025	-0,55%	-0,49	87,86	88,30	87,79	88,49	542K	821
23/06/2025	0,34%	0,30	88,35	88,05	88,04	88,51	607K	892
20/06/2025	-0,52%	-0,46	88,05	88,51	88,02	88,63	285K	596
18/06/2025	-0,20%	-0,18	88,51	88,00	88,00	88,97	428K	593
17/06/2025	-1,15%	-1,03	88,69	89,84	88,01	89,85	569K	752
16/06/2025	-2,38%	-2,19	89,72	91,10	89,18	91,10	494K	664
13/06/2025	0,98%	0,89	91,91	91,14	90,99	91,99	423K	604
12/06/2025	-1,17%	-1,08	91,02	91,84	88,88	91,99	1M	917
11/06/2025	2,76%	2,47	92,10	90,49	89,50	92,10	531K	453
10/06/2025	-1,78%	-1,62	89,63	90,25	89,29	90,98	497K	615
09/06/2025	0,33%	0,30	91,25	91,86	90,11	91,99	760K	931
06/06/2025	-0,05%	-0,05	90,95	91,25	90,65	91,44	308K	440
05/06/2025	-0,01%	-0,01	91,00	91,01	90,97	91,64	248K	329
04/06/2025	-0,18%	-0,16	91,01	91,32	90,65	91,68	318K	450
03/06/2025	-0,36%	-0,33	91,17	91,50	90,39	91,63	452K	618
02/06/2025	0,30%	0,27	91,50	91,23	90,29	91,60	308K	520
30/05/2025	0,84%	0,76	91,23	90,94	89,97	91,40	431K	609
29/05/2025	0,51%	0,46	90,47	90,00	89,98	90,75	392K	499
28/05/2025	-0,48%	-0,43	90,01	90,89	90,00	90,93	307K	1.171
27/05/2025	-0,50%	-0,45	90,44	90,75	90,00	90,99	448K	621
26/05/2025	0,74%	0,67	90,89	90,80	90,12	90,99	438K	615
23/05/2025	0,46%	0,41	90,22	90,70	89,65	90,94	379K	702
22/05/2025	-	-	89,81	89,88	89,34	90,84	344K	425

Date,Open,High,Low,Close,Volume
28-Nov-25,81.20,81.68,80.97,81.68,512424
27-Nov-25,81.08,81.20,80.62,80.95,561698
26-Nov-25,80.93,81.06,80.76,81.00,386369
25-Nov-25,81.28,81.28,80.71,80.93,497847
24-Nov-25,81.50,81.50,80.56,80.70,494315
21-Nov-25,80.48,81.50,80.36,81.50,506100
19-Nov-25,80.53,80.85,80.17,80.48,431705
18-Nov-25,80.51,80.71,80.17,80.53,307219
17-Nov-25,81.30,81.30,80.26,80.31,1014432
14-Nov-25,82.00,82.50,82.00,82.30,759318
13-Nov-25,81.95,82.85,81.80,81.99,465583
12-Nov-25,82.30,82.63,81.65,81.80,484512
11-Nov-25,81.03,82.48,81.02,82.30,570285
10-Nov-25,82.00,82.00,80.80,81.03,673607
07-Nov-25,81.11,81.98,81.09,81.83,362355
06-Nov-25,80.74,81.49,80.73,81.49,474022
05-Nov-25,80.88,80.90,80.51,80.74,395393
04-Nov-25,80.44,80.86,80.36,80.66,575903
03-Nov-25,80.57,80.61,80.30,80.44,666274
31-Oct-25,81.47,81.47,80.65,80.75,418277
30-Oct-25,80.99,81.13,80.58,80.58,452569
29-Oct-25,80.40,81.27,80.39,81.20,647639
28-Oct-25,80.90,81.01,80.26,80.92,442937
27-Oct-25,80.88,81.01,80.20,80.80,763788
24-Oct-25,80.45,81.20,80.30,80.91,570961
23-Oct-25,81.00,81.00,80.12,80.42,884404
22-Oct-25,81.65,81.74,80.70,80.92,824080
21-Oct-25,81.86,81.86,81.50,81.65,336064
20-Oct-25,81.60,81.82,81.52,81.59,374296
17-Oct-25,81.70,81.83,81.55,81.72,468731
16-Oct-25,82.95,82.95,81.53,81.60,1208278
15-Oct-25,83.35,83.65,83.18,83.45,603205
14-Oct-25,82.80,83.48,82.80,83.35,547976
13-Oct-25,83.30,83.30,82.74,83.00,1148926
10-Oct-25,83.00,83.65,82.98,83.35,602453
09-Oct-25,83.31,83.50,82.80,83.00,439870
08-Oct-25,83.64,83.64,82.81,83.31,599070
07-Oct-25,83.50,83.93,83.00,83.64,519711
06-Oct-25,83.95,83.95,83.30,83.50,407250
03-Oct-25,83.38,83.80,83.01,83.60,621931
02-Oct-25,83.90,83.90,83.01,83.23,516055
01-Oct-25,83.82,84.14,83.06,83.35,1041883
30-Sep-25,83.98,83.98,83.05,83.05,857030
29-Sep-25,83.62,83.96,83.20,83.32,1140198
26-Sep-25,83.63,83.63,82.65,83.45,1066131
25-Sep-25,82.66,83.39,82.62,83.08,1390068
24-Sep-25,84.00,84.00,82.52,82.75,2245007
23-Sep-25,83.78,83.86,83.04,83.80,320421
22-Sep-25,83.50,83.57,83.04,83.04,288687
19-Sep-25,83.78,84.58,82.90,83.34,864533
18-Sep-25,83.05,83.29,82.86,83.29,325287
17-Sep-25,83.00,83.15,82.80,83.05,546359
16-Sep-25,83.33,83.65,82.70,83.03,574291
15-Sep-25,84.00,84.98,83.50,84.65,827977
12-Sep-25,83.39,84.00,83.20,84.00,782071
11-Sep-25,82.83,83.50,82.82,83.20,449331
10-Sep-25,83.20,84.01,83.19,83.57,396344
09-Sep-25,83.49,83.49,83.02,83.19,285168
08-Sep-25,83.39,84.10,82.52,82.96,1472856
05-Sep-25,83.15,83.96,82.79,83.33,522248
04-Sep-25,83.49,83.49,82.52,82.79,1344573
03-Sep-25,83.83,84.31,82.64,82.88,673828
02-Sep-25,84.69,84.69,82.57,83.00,642342
01-Sep-25,84.58,85.25,83.11,84.08,886753
29-Aug-25,83.15,84.23,83.15,83.95,535614
28-Aug-25,83.61,83.80,82.81,83.06,383629
27-Aug-25,82.73,83.45,82.22,82.78,420133
26-Aug-25,82.18,84.26,82.11,83.59,1034787
25-Aug-25,82.20,82.60,82.10,82.18,538909
22-Aug-25,82.20,82.78,81.69,82.21,689219
21-Aug-25,82.02,82.80,82.02,82.50,337784
20-Aug-25,83.70,83.70,82.00,82.24,822730
19-Aug-25,84.52,84.60,82.65,83.70,750125
18-Aug-25,86.70,86.70,84.28,84.50,1050310
15-Aug-25,86.91,87.38,86.28,87.00,772768
14-Aug-25,86.48,87.13,85.70,86.15,311243
13-Aug-25,86.22,87.19,85.89,86.40,234655
12-Aug-25,86.51,87.19,86.00,86.02,697810
11-Aug-25,86.20,86.28,85.04,85.96,394985
08-Aug-25,86.22,87.13,85.62,86.20,445803
07-Aug-25,86.39,86.39,85.52,86.19,340127
06-Aug-25,86.20,87.44,85.01,87.20,752189
05-Aug-25,85.92,85.93,85.10,85.63,298929
04-Aug-25,86.01,86.98,85.61,85.92,562923
01-Aug-25,87.00,87.52,85.00,87.09,540317
31-Jul-25,85.49,87.00,85.01,86.19,453303
30-Jul-25,85.79,85.79,84.65,85.00,317757
29-Jul-25,85.95,85.95,84.68,84.95,316373
28-Jul-25,86.29,87.00,85.10,85.10,536772
25-Jul-25,85.00,86.29,84.60,86.29,501338
24-Jul-25,85.98,85.98,84.70,84.91,385369
23-Jul-25,85.20,85.89,84.84,85.81,304856
22-Jul-25,86.00,86.00,85.01,85.20,392477
21-Jul-25,87.00,87.00,85.30,85.30,465605
18-Jul-25,87.59,87.59,86.72,87.10,289221
17-Jul-25,87.15,87.88,86.69,86.72,479788
16-Jul-25,89.60,89.60,87.04,87.06,560299
15-Jul-25,90.12,90.12,89.38,89.59,408241
14-Jul-25,89.10,89.80,89.08,89.37,551648
11-Jul-25,89.03,89.98,89.03,89.08,460931
10-Jul-25,89.15,89.70,88.80,89.49,499108
09-Jul-25,89.59,89.59,89.17,89.17,396011
08-Jul-25,89.80,90.00,89.55,89.60,709958
07-Jul-25,90.51,90.51,89.33,89.96,667471
04-Jul-25,89.92,90.61,89.37,90.61,567679
03-Jul-25,89.50,89.92,88.62,89.67,735022
02-Jul-25,89.32,89.60,87.95,89.20,949280
01-Jul-25,88.62,89.33,88.37,89.33,426806
27-Jun-25,87.82,88.74,87.26,88.74,624986
26-Jun-25,88.17,88.32,87.70,87.74,430479
25-Jun-25,88.27,88.73,87.65,87.65,498797
24-Jun-25,88.30,88.49,87.79,87.86,542356
23-Jun-25,88.05,88.51,88.04,88.35,606783
20-Jun-25,88.51,88.63,88.02,88.05,284519
18-Jun-25,88.00,88.97,88.00,88.51,427997
17-Jun-25,89.84,89.85,88.01,88.69,568786
16-Jun-25,91.10,91.10,89.18,89.72,493630
13-Jun-25,91.14,91.99,90.99,91.91,423068
12-Jun-25,91.84,91.99,88.88,91.02,1032160
11-Jun-25,90.49,92.10,89.50,92.10,530970
10-Jun-25,90.25,90.98,89.29,89.63,497363
09-Jun-25,91.86,91.99,90.11,91.25,759896
06-Jun-25,91.25,91.44,90.65,90.95,307553
05-Jun-25,91.01,91.64,90.97,91.00,247928
04-Jun-25,91.32,91.68,90.65,91.01,317865
03-Jun-25,91.50,91.63,90.39,91.17,451807
02-Jun-25,91.23,91.60,90.29,91.50,307816
30-May-25,90.94,91.40,89.97,91.23,431214
29-May-25,90.00,90.75,89.98,90.47,391914
28-May-25,90.89,90.93,90.00,90.01,306865
27-May-25,90.75,90.99,90.00,90.44,447904
26-May-25,90.80,90.99,90.12,90.89,437871
23-May-25,90.70,90.94,89.65,90.22,378917
22-May-25,89.88,90.84,89.34,89.81,344331

*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