ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: SNEC34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
12/09/2025-0,50%-0,78156,32157,10155,84157,1017K10
11/09/20251,75%2,70157,10156,75155,71157,6510K9
10/09/2025-0,92%-1,44154,40155,73154,40155,8035K33
09/09/20250,77%1,19155,84157,50154,89157,5033K22
08/09/20253,41%5,10154,65153,16153,16155,4045K21
05/09/2025-0,89%-1,34149,55149,85148,95149,8514K8
04/09/20252,65%3,89150,89148,11148,11151,9544K10
03/09/2025-0,41%-0,60147,00148,05147,00148,055K5
02/09/2025-2,56%-3,88147,60149,99146,20149,9931K31
01/09/20250,25%0,38151,48152,10151,10152,1025K11
29/08/2025-1,53%-2,35151,10152,25149,11152,2576K21
28/08/20251,99%3,00153,45153,45153,45153,452K1
27/08/2025-0,20%-0,30150,45150,75150,30151,6219K13
26/08/2025-0,93%-1,41150,75151,05150,75152,102K6
25/08/2025-1,80%-2,79152,16151,85151,85152,9914K14
22/08/20252,08%3,15154,95154,05154,05155,5013K21
21/08/2025-0,99%-1,52151,80152,55151,80152,552K5
20/08/2025-0,96%-1,48153,32155,74152,32155,7418K13
19/08/20250,26%0,40154,80155,00154,35155,7643K13
18/08/20250,05%0,07154,40155,10151,04155,1053K22
15/08/20252,89%4,33154,33156,75154,33156,7586K14
14/08/2025-0,99%-1,50150,00150,00149,85150,1513K6
13/08/20253,27%4,80151,50150,15148,80151,50129K14
12/08/2025-0,99%-1,46146,70148,16146,25148,1643K35
11/08/20250,18%0,26148,16149,38147,69149,38138K20
08/08/20255,12%7,20147,90146,01146,01148,15865K89
07/08/20253,04%4,15140,70136,78136,78145,60791K67
06/08/20250,37%0,50136,55136,05136,05136,785K13
05/08/2025-4,78%-6,83136,05136,36134,54136,3617K31
04/08/20255,43%7,36142,88136,88135,63142,8829K34
01/08/2025-2,15%-2,98135,52135,24134,00135,5221K18
31/07/20250,56%0,77138,50134,01134,01138,502M537
30/07/20251,27%1,73137,73136,55134,42137,73818K32
29/07/20250,00%0,00136,00135,00134,20136,006K24
28/07/2025-4,26%-6,05136,00137,85136,00137,85101K41
25/07/2025-1,29%-1,85142,05138,00137,48142,05131K38
23/07/20252,79%3,91143,90140,25138,97143,9051K37
22/07/2025-0,04%-0,05139,99134,68133,90139,9911K34
21/07/20252,23%3,05140,04138,36133,77140,044K13
18/07/20251,55%2,09136,99133,14132,63136,9934K17
17/07/20251,09%1,46134,90134,00134,00136,21138K10
16/07/2025-0,67%-0,90133,44134,00132,77134,0023K38
15/07/2025-1,71%-2,34134,34138,04133,44138,0434K59
14/07/20251,27%1,71136,68134,97134,88136,6821K13
11/07/2025-1,34%-1,84134,97136,05134,97136,6033K42
10/07/2025-1,37%-1,90136,81140,05136,00140,0523K18
09/07/20251,23%1,69138,71137,15136,78138,7136K11
08/07/2025-1,23%-1,70137,02139,60137,02139,601M85
07/07/20252,14%2,91138,72135,90135,90139,0279K26
04/07/2025-2,80%-3,91135,81139,72135,81141,21133K33
03/07/20250,11%0,15139,72137,77137,77139,8617K12
02/07/20250,77%1,07139,57139,67138,64140,0032K14
01/07/2025-4,48%-6,50138,50141,00137,34141,0044K30
27/06/2025-9,38%-15,00145,00144,48143,57145,0057K24
26/06/202516,15%22,25160,00138,61138,61160,0043K21
25/06/2025-0,62%-0,86137,75140,00137,75140,0064K10
24/06/20253,00%4,04138,61136,76130,45138,61323K63
23/06/2025-1,31%-1,79134,57133,59132,11134,5781K23
20/06/2025-4,55%-6,50136,36139,70135,65139,709M20
18/06/20250,76%1,08142,86143,42142,66143,4216K7
17/06/2025-1,56%-2,25141,78143,11141,22143,11260K35
16/06/20250,86%1,23144,03143,30143,11145,0935K14
13/06/2025-1,93%-2,81142,80145,61142,80145,6111K5
12/06/20251,65%2,36145,61142,94142,94146,2510M21
11/06/2025-1,55%-2,25143,25150,30143,25150,3043K37
10/06/2025-1,52%-2,25145,50147,35144,60147,3558K16
09/06/2025-0,67%-0,99147,75150,23147,75150,2311K16
06/06/20250,92%1,36148,74147,75147,75149,9414K7
05/06/2025-1,96%-2,95147,38148,10147,00148,2313K7
04/06/20250,04%0,06150,33150,92149,78150,9221K9
03/06/2025-1,54%-2,35150,27149,56149,56151,72446K11
02/06/20251,55%2,33152,62151,80149,25153,2937K13
30/05/2025-0,37%-0,56150,29149,55149,55150,6758K11
29/05/2025-3,30%-5,15150,85153,00149,51153,00118K33
28/05/20253,61%5,44156,00149,34149,04156,0042K11
27/05/20258,31%11,55150,56149,99149,24150,56136K9
26/05/2025-2,64%-3,77139,01149,99139,01149,991K8
23/05/2025-0,54%-0,78142,78145,80142,78145,80480K18
22/05/20252,13%3,00143,56142,00141,83143,5647K7
21/05/2025-4,26%-6,26140,56145,20140,53145,2069K42
20/05/20254,45%6,26146,82146,50144,48147,5670K59
19/05/20250,70%0,98140,56140,27140,27141,4754K14
16/05/2025-0,90%-1,27139,58142,39139,16142,5285K21
15/05/20250,16%0,22140,85137,81137,81141,7147K11
14/05/20251,72%2,38140,63144,90139,48144,9080K32
13/05/2025-1,61%-2,26138,25139,55137,70140,0365K15
12/05/20250,77%1,07140,51141,00139,77141,5577K10
09/05/2025-0,27%-0,38139,44141,22139,44141,2284K16
08/05/2025-2,56%-3,68139,82144,94139,16144,9441K15
07/05/2025-0,12%-0,17143,50143,68142,75144,0679K20
06/05/20250,29%0,41143,67144,76143,33144,7662K15
05/05/2025-0,93%-1,34143,26142,80142,56144,4652K11
02/05/2025-1,77%-2,60144,60147,20140,56147,20383K36
30/04/20251,78%2,58147,20145,74145,04147,20109K19
29/04/20251,76%2,50144,62143,48143,48145,2897K10
28/04/20250,08%0,11142,12141,99140,97142,30289K17
25/04/20250,11%0,15142,01141,39141,16142,0132K5
24/04/20250,25%0,36141,86141,32141,32142,00231K7
23/04/20252,14%2,96141,50142,80141,50142,9450K26
22/04/2025-1,27%-1,78138,54140,31137,90140,31341K22
17/04/20253,02%4,12140,32141,70140,02141,7032K21
16/04/2025-2,08%-2,89136,20139,09136,20139,4433K9
15/04/20250,85%1,17139,09138,86138,85139,8719K7
14/04/20253,14%4,20137,92136,00136,00137,9215K5
11/04/2025-1,56%-2,12133,72133,93132,50134,68362K12
10/04/20251,52%2,04135,84140,40133,90140,40369K37
09/04/20254,69%6,00133,80128,01127,92134,17678K34
08/04/20252,82%3,50127,80132,00126,98132,60421K49
07/04/2025-2,63%-3,36124,30128,94121,00128,94216K40
04/04/2025-2,65%-3,48127,66131,00126,88131,00173K28
03/04/2025-7,35%-10,40131,14137,52131,04137,52813K45
02/04/2025-0,88%-1,26141,54139,16139,16141,5645K23
01/04/2025-1,14%-1,65142,80143,50142,14143,5033K16
31/03/2025-0,12%-0,17144,45144,62143,51144,9819K13
28/03/2025-0,70%-1,02144,62146,50144,62146,5041K10
27/03/20250,00%0,00145,64146,87145,64147,7056K29
26/03/20251,14%1,64145,64146,76145,22146,76154K47
25/03/2025-1,04%-1,51144,00144,98142,59144,9826K10
24/03/20250,30%0,43145,51144,77144,12145,59227K23
21/03/20253,22%4,53145,08142,51142,51145,0851K23
20/03/2025-0,52%-0,73140,55142,49140,30142,4961K15
19/03/20250,84%1,17141,28137,33137,33141,6942K20
18/03/20250,77%1,07140,11138,40137,33140,1154K11
17/03/20250,94%1,30139,04140,00138,40140,009K15
14/03/20251,92%2,60137,74137,16137,16138,59328K8
13/03/2025-1,82%-2,51135,14139,03135,14139,0331K55
12/03/20253,53%4,69137,65138,00137,44139,23244K12
11/03/2025-1,04%-1,40132,96134,28132,96134,2869K30
10/03/2025-3,41%-4,74134,36142,60132,11142,6021K17
07/03/2025-1,47%-2,08139,10139,02137,26140,03228K48
06/03/20251,12%1,56141,18142,24140,84142,64171K19
05/03/2025-4,83%-7,08139,62140,02139,62140,7016K12
28/02/20250,36%0,52146,70143,25143,25146,7016K18
27/02/2025--146,18148,54146,18148,8984K13


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito