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
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	0,12%	0,11	88,28	88,39	88,00	88,40	674K	847
25/10/2024	0,18%	0,16	88,17	88,10	87,85	88,40	560K	715
24/10/2024	-0,78%	-0,69	88,01	88,99	87,65	90,00	688K	657
23/10/2024	-1,86%	-1,68	88,70	90,40	88,57	90,97	954K	644
22/10/2024	0,29%	0,26	90,38	90,15	90,02	91,21	512K	531
21/10/2024	0,13%	0,12	90,12	90,20	90,00	91,00	832K	717
18/10/2024	-0,21%	-0,19	90,00	90,10	89,64	90,38	401K	469
17/10/2024	-0,07%	-0,06	90,19	90,29	90,04	90,49	942K	633
16/10/2024	-0,81%	-0,74	90,25	90,49	89,89	90,49	823K	541
15/10/2024	0,00%	0,00	90,99	91,01	90,74	91,50	1M	1.531
14/10/2024	0,44%	0,40	90,99	90,59	90,59	91,41	887K	666
11/10/2024	0,58%	0,52	90,59	90,06	90,05	90,66	513K	610
10/10/2024	-0,72%	-0,65	90,07	90,90	90,01	90,90	682K	594
09/10/2024	-0,09%	-0,08	90,72	90,75	90,50	90,80	520K	628
08/10/2024	-0,03%	-0,03	90,80	90,83	90,76	91,03	791K	487
07/10/2024	0,09%	0,08	90,83	90,71	90,64	91,01	802K	611
04/10/2024	-0,03%	-0,03	90,75	90,70	90,65	91,00	475K	447
03/10/2024	-0,23%	-0,21	90,78	90,99	90,61	91,00	371K	400
02/10/2024	0,45%	0,41	90,99	90,58	90,56	91,00	417K	458
01/10/2024	-0,46%	-0,42	90,58	91,00	90,52	91,52	842K	715
30/09/2024	0,00%	0,00	91,00	90,95	90,27	91,31	677K	653
27/09/2024	0,22%	0,20	91,00	91,56	90,80	91,56	1M	615
26/09/2024	0,80%	0,72	90,80	90,08	90,08	91,03	813K	809
25/09/2024	-0,90%	-0,82	90,08	90,90	90,02	91,53	1M	1.864
24/09/2024	-0,60%	-0,55	90,90	91,42	90,80	91,60	931K	646
23/09/2024	-0,50%	-0,46	91,45	91,94	91,18	92,24	691K	740
20/09/2024	-0,66%	-0,61	91,91	92,52	91,91	92,69	906K	727
19/09/2024	-0,41%	-0,38	92,52	93,00	92,50	93,00	345K	573
18/09/2024	0,27%	0,25	92,90	92,65	92,63	93,00	833K	820
17/09/2024	0,19%	0,18	92,65	92,47	92,47	93,15	827K	743
16/09/2024	-1,48%	-1,39	92,47	92,88	92,18	93,24	938K	1.106
13/09/2024	0,28%	0,26	93,86	93,51	93,48	94,73	3M	2.785
12/09/2024	-0,91%	-0,86	93,60	94,44	93,28	94,44	2M	811
11/09/2024	-0,02%	-0,02	94,46	94,48	93,94	94,48	2M	980
10/09/2024	-0,02%	-0,02	94,48	94,51	94,11	94,55	1M	994
09/09/2024	-0,26%	-0,25	94,50	95,37	94,40	95,37	2M	1.245
06/09/2024	-1,26%	-1,21	94,75	96,88	94,75	96,90	3M	1.181
05/09/2024	-0,48%	-0,46	95,96	96,45	95,40	96,71	2M	1.109
04/09/2024	-1,27%	-1,24	96,42	97,66	96,42	98,25	1M	633
03/09/2024	0,89%	0,86	97,66	96,80	96,76	98,00	537K	405
02/09/2024	-0,51%	-0,50	96,80	97,23	96,50	97,50	708K	618
30/08/2024	0,53%	0,51	97,30	96,80	96,21	97,50	562K	928
29/08/2024	0,27%	0,26	96,79	96,60	96,07	96,80	482K	602
28/08/2024	-0,06%	-0,06	96,53	96,59	96,11	96,59	286K	428
27/08/2024	0,23%	0,22	96,59	96,00	95,88	96,60	614K	483
26/08/2024	-0,03%	-0,03	96,37	96,40	95,85	96,40	653K	698
23/08/2024	0,57%	0,55	96,40	96,00	95,87	96,57	677K	748
22/08/2024	-0,81%	-0,78	95,85	96,63	95,31	96,70	332K	371
21/08/2024	0,42%	0,40	96,63	96,23	96,00	96,66	343K	294
20/08/2024	-0,10%	-0,10	96,23	96,33	95,31	96,33	493K	712
19/08/2024	-0,15%	-0,14	96,33	96,50	94,89	96,97	697K	625
16/08/2024	-1,50%	-1,47	96,47	97,01	95,84	97,30	593K	596
15/08/2024	0,69%	0,67	97,94	97,90	97,00	97,97	758K	592
14/08/2024	0,12%	0,12	97,27	97,53	97,15	98,00	332K	441
13/08/2024	0,31%	0,30	97,15	96,84	96,41	97,53	614K	462
12/08/2024	0,91%	0,87	96,85	96,31	95,96	96,95	502K	524
09/08/2024	0,38%	0,36	95,98	95,68	95,62	96,79	450K	379
08/08/2024	-0,18%	-0,17	95,62	95,79	95,31	96,44	561K	493
07/08/2024	-0,08%	-0,08	95,79	95,87	95,30	96,60	400K	661
06/08/2024	0,02%	0,02	95,87	96,09	95,11	96,60	441K	1.345
05/08/2024	-0,56%	-0,54	95,85	96,40	95,15	96,78	503K	608
02/08/2024	0,29%	0,28	96,39	96,00	95,70	96,98	360K	436
01/08/2024	0,17%	0,16	96,11	95,00	95,00	96,43	643K	511
31/07/2024	0,07%	0,07	95,95	95,35	95,17	96,00	396K	492
30/07/2024	0,77%	0,73	95,88	95,99	95,22	95,99	326K	460
29/07/2024	-0,46%	-0,44	95,15	95,59	94,60	95,59	399K	532
26/07/2024	0,29%	0,28	95,59	95,31	95,10	95,71	470K	570
25/07/2024	-0,20%	-0,19	95,31	95,55	95,20	96,14	392K	612
24/07/2024	-0,13%	-0,12	95,50	96,03	95,20	96,03	321K	408
23/07/2024	0,18%	0,17	95,62	95,40	95,40	96,00	310K	517
22/07/2024	-0,72%	-0,69	95,45	96,14	95,00	96,14	568K	507
19/07/2024	0,30%	0,29	96,14	96,05	95,80	96,21	133K	178
18/07/2024	-0,66%	-0,64	95,85	96,60	95,50	96,69	523K	492
17/07/2024	0,40%	0,38	96,49	96,11	96,05	96,55	217K	475
16/07/2024	-1,22%	-1,19	96,11	96,59	95,87	96,72	378K	446
15/07/2024	0,62%	0,60	97,30	96,05	96,05	97,30	695K	641
12/07/2024	-0,08%	-0,08	96,70	96,78	96,00	96,95	570K	773
11/07/2024	1,24%	1,19	96,78	96,21	95,66	96,97	472K	523
10/07/2024	-0,69%	-0,66	95,59	96,40	95,06	96,50	548K	455
09/07/2024	0,24%	0,23	96,25	95,90	95,54	96,33	383K	312
08/07/2024	0,03%	0,03	96,02	96,00	95,29	96,50	521K	595
05/07/2024	0,11%	0,11	95,99	95,60	94,63	96,00	574K	419
04/07/2024	1,03%	0,98	95,88	94,90	94,52	95,98	414K	339
03/07/2024	0,22%	0,21	94,90	94,69	94,69	95,90	406K	401
02/07/2024	-1,36%	-1,31	94,69	96,00	94,00	96,40	639K	531
01/07/2024	-0,20%	-0,19	96,00	96,19	95,50	96,19	612K	771
28/06/2024	1,25%	1,19	96,19	95,00	95,00	96,87	562K	708
27/06/2024	1,11%	1,04	95,00	94,01	94,00	95,00	411K	375
26/06/2024	-0,43%	-0,41	93,96	94,36	93,94	94,58	495K	534
25/06/2024	0,33%	0,31	94,37	94,06	93,70	94,38	379K	885
24/06/2024	-0,73%	-0,69	94,06	94,80	93,65	95,47	587K	542
21/06/2024	0,58%	0,55	94,75	94,47	93,00	95,27	432K	749
20/06/2024	0,56%	0,52	94,20	93,68	93,68	94,52	409K	364
19/06/2024	0,16%	0,15	93,68	93,50	93,02	93,82	506K	655
18/06/2024	0,46%	0,43	93,53	93,29	92,80	93,53	612K	701
17/06/2024	-1,17%	-1,10	93,10	93,22	92,70	93,60	553K	861
14/06/2024	1,07%	1,00	94,20	93,20	93,20	94,20	908K	860
13/06/2024	-0,44%	-0,41	93,20	93,61	93,00	93,61	473K	633
12/06/2024	-0,37%	-0,35	93,61	93,96	93,50	94,20	322K	522
11/06/2024	0,46%	0,43	93,96	93,53	93,50	93,98	366K	385
10/06/2024	0,09%	0,08	93,53	93,45	93,30	93,71	459K	520
07/06/2024	0,07%	0,07	93,45	94,00	93,38	94,00	436K	663
06/06/2024	0,12%	0,11	93,38	93,27	93,02	93,71	461K	627
05/06/2024	-0,35%	-0,33	93,27	93,20	93,20	94,04	406K	539
04/06/2024	-0,76%	-0,72	93,60	94,40	93,10	94,51	1M	946
03/06/2024	0,13%	0,12	94,32	94,25	94,05	94,45	376K	715
31/05/2024	-0,11%	-0,10	94,20	94,30	94,20	94,46	460K	605
29/05/2024	-0,17%	-0,16	94,30	94,46	94,15	94,46	420K	472
28/05/2024	-0,18%	-0,17	94,46	94,63	94,26	94,98	513K	593
27/05/2024	-0,39%	-0,37	94,63	95,00	94,49	95,00	588K	719
24/05/2024	-0,16%	-0,15	95,00	95,15	94,95	95,44	438K	605
23/05/2024	0,16%	0,15	95,15	95,54	95,11	95,60	441K	348
22/05/2024	-0,63%	-0,60	95,00	95,60	95,00	95,91	597K	564
21/05/2024	0,60%	0,57	95,60	95,04	94,78	95,65	329K	530
20/05/2024	-0,61%	-0,58	95,03	95,61	94,64	95,70	641K	702
17/05/2024	0,09%	0,09	95,61	95,72	95,00	95,96	321K	446
16/05/2024	-1,54%	-1,49	95,52	96,11	95,00	96,11	399K	708
15/05/2024	-0,70%	-0,68	97,01	97,69	97,01	97,92	505K	755
14/05/2024	-	-	97,69	97,00	97,00	97,70	437K	556

Date,Open,High,Low,Close,Volume
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
25-Oct-24,88.10,88.40,87.85,88.17,559650
24-Oct-24,88.99,90.00,87.65,88.01,688267
23-Oct-24,90.40,90.97,88.57,88.70,953652
22-Oct-24,90.15,91.21,90.02,90.38,511680
21-Oct-24,90.20,91.00,90.00,90.12,832483
18-Oct-24,90.10,90.38,89.64,90.00,401220
17-Oct-24,90.29,90.49,90.04,90.19,941542
16-Oct-24,90.49,90.49,89.89,90.25,822925
15-Oct-24,91.01,91.50,90.74,90.99,1080631
14-Oct-24,90.59,91.41,90.59,90.99,887301
11-Oct-24,90.06,90.66,90.05,90.59,513360
10-Oct-24,90.90,90.90,90.01,90.07,682231
09-Oct-24,90.75,90.80,90.50,90.72,519935
08-Oct-24,90.83,91.03,90.76,90.80,791066
07-Oct-24,90.71,91.01,90.64,90.83,801643
04-Oct-24,90.70,91.00,90.65,90.75,474730
03-Oct-24,90.99,91.00,90.61,90.78,371011
02-Oct-24,90.58,91.00,90.56,90.99,416614
01-Oct-24,91.00,91.52,90.52,90.58,841711
30-Sep-24,90.95,91.31,90.27,91.00,677415
27-Sep-24,91.56,91.56,90.80,91.00,1047958
26-Sep-24,90.08,91.03,90.08,90.80,813426
25-Sep-24,90.90,91.53,90.02,90.08,1078233
24-Sep-24,91.42,91.60,90.80,90.90,931113
23-Sep-24,91.94,92.24,91.18,91.45,690596
20-Sep-24,92.52,92.69,91.91,91.91,906081
19-Sep-24,93.00,93.00,92.50,92.52,345406
18-Sep-24,92.65,93.00,92.63,92.90,832670
17-Sep-24,92.47,93.15,92.47,92.65,827114
16-Sep-24,92.88,93.24,92.18,92.47,938390
13-Sep-24,93.51,94.73,93.48,93.86,2654267
12-Sep-24,94.44,94.44,93.28,93.60,1810031
11-Sep-24,94.48,94.48,93.94,94.46,1845756
10-Sep-24,94.51,94.55,94.11,94.48,1130907
09-Sep-24,95.37,95.37,94.40,94.50,2429079
06-Sep-24,96.88,96.90,94.75,94.75,2718124
05-Sep-24,96.45,96.71,95.40,95.96,1727481
04-Sep-24,97.66,98.25,96.42,96.42,1057409
03-Sep-24,96.80,98.00,96.76,97.66,537175
02-Sep-24,97.23,97.50,96.50,96.80,708466
30-Aug-24,96.80,97.50,96.21,97.30,562212
29-Aug-24,96.60,96.80,96.07,96.79,482117
28-Aug-24,96.59,96.59,96.11,96.53,285625
27-Aug-24,96.00,96.60,95.88,96.59,614335
26-Aug-24,96.40,96.40,95.85,96.37,653083
23-Aug-24,96.00,96.57,95.87,96.40,676942
22-Aug-24,96.63,96.70,95.31,95.85,331771
21-Aug-24,96.23,96.66,96.00,96.63,343093
20-Aug-24,96.33,96.33,95.31,96.23,492844
19-Aug-24,96.50,96.97,94.89,96.33,697217
16-Aug-24,97.01,97.30,95.84,96.47,592931
15-Aug-24,97.90,97.97,97.00,97.94,757654
14-Aug-24,97.53,98.00,97.15,97.27,332158
13-Aug-24,96.84,97.53,96.41,97.15,614113
12-Aug-24,96.31,96.95,95.96,96.85,501828
09-Aug-24,95.68,96.79,95.62,95.98,449685
08-Aug-24,95.79,96.44,95.31,95.62,561318
07-Aug-24,95.87,96.60,95.30,95.79,399723
06-Aug-24,96.09,96.60,95.11,95.87,441147
05-Aug-24,96.40,96.78,95.15,95.85,502776
02-Aug-24,96.00,96.98,95.70,96.39,360482
01-Aug-24,95.00,96.43,95.00,96.11,642650
31-Jul-24,95.35,96.00,95.17,95.95,395559
30-Jul-24,95.99,95.99,95.22,95.88,325907
29-Jul-24,95.59,95.59,94.60,95.15,399205
26-Jul-24,95.31,95.71,95.10,95.59,470248
25-Jul-24,95.55,96.14,95.20,95.31,392249
24-Jul-24,96.03,96.03,95.20,95.50,320711
23-Jul-24,95.40,96.00,95.40,95.62,310349
22-Jul-24,96.14,96.14,95.00,95.45,567819
19-Jul-24,96.05,96.21,95.80,96.14,132765
18-Jul-24,96.60,96.69,95.50,95.85,522515
17-Jul-24,96.11,96.55,96.05,96.49,217353
16-Jul-24,96.59,96.72,95.87,96.11,378369
15-Jul-24,96.05,97.30,96.05,97.30,694577
12-Jul-24,96.78,96.95,96.00,96.70,570317
11-Jul-24,96.21,96.97,95.66,96.78,471882
10-Jul-24,96.40,96.50,95.06,95.59,547505
09-Jul-24,95.90,96.33,95.54,96.25,383461
08-Jul-24,96.00,96.50,95.29,96.02,520526
05-Jul-24,95.60,96.00,94.63,95.99,574045
04-Jul-24,94.90,95.98,94.52,95.88,414371
03-Jul-24,94.69,95.90,94.69,94.90,406030
02-Jul-24,96.00,96.40,94.00,94.69,639374
01-Jul-24,96.19,96.19,95.50,96.00,611841
28-Jun-24,95.00,96.87,95.00,96.19,561628
27-Jun-24,94.01,95.00,94.00,95.00,410847
26-Jun-24,94.36,94.58,93.94,93.96,494905
25-Jun-24,94.06,94.38,93.70,94.37,378506
24-Jun-24,94.80,95.47,93.65,94.06,586686
21-Jun-24,94.47,95.27,93.00,94.75,431651
20-Jun-24,93.68,94.52,93.68,94.20,408825
19-Jun-24,93.50,93.82,93.02,93.68,506284
18-Jun-24,93.29,93.53,92.80,93.53,612038
17-Jun-24,93.22,93.60,92.70,93.10,553433
14-Jun-24,93.20,94.20,93.20,94.20,908035
13-Jun-24,93.61,93.61,93.00,93.20,473323
12-Jun-24,93.96,94.20,93.50,93.61,322273
11-Jun-24,93.53,93.98,93.50,93.96,366263
10-Jun-24,93.45,93.71,93.30,93.53,459047
07-Jun-24,94.00,94.00,93.38,93.45,435739
06-Jun-24,93.27,93.71,93.02,93.38,461333
05-Jun-24,93.20,94.04,93.20,93.27,406460
04-Jun-24,94.40,94.51,93.10,93.60,1168903
03-Jun-24,94.25,94.45,94.05,94.32,376207
31-May-24,94.30,94.46,94.20,94.20,460295
29-May-24,94.46,94.46,94.15,94.30,420276
28-May-24,94.63,94.98,94.26,94.46,512664
27-May-24,95.00,95.00,94.49,94.63,587819
24-May-24,95.15,95.44,94.95,95.00,438135
23-May-24,95.54,95.60,95.11,95.15,441171
22-May-24,95.60,95.91,95.00,95.00,597065
21-May-24,95.04,95.65,94.78,95.60,329105
20-May-24,95.61,95.70,94.64,95.03,640550
17-May-24,95.72,95.96,95.00,95.61,320555
16-May-24,96.11,96.11,95.00,95.52,399306
15-May-24,97.69,97.92,97.01,97.01,504650
14-May-24,97.00,97.70,97.00,97.69,437319

*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