Cotação atual, histórico e gráfico do papel: SNEC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/07/2020 | 0,00% | 0,00 | 375,50 | 375,50 | 375,50 | 375,50 | 23K | 1 |
| 01/07/2020 | 0,40% | 1,51 | 375,50 | 375,50 | 375,50 | 375,50 | 38K | 1 |
| 29/06/2020 | -2,17% | -8,30 | 373,99 | 373,99 | 373,99 | 373,99 | 4K | 1 |
| 26/06/2020 | 2,02% | 7,58 | 382,29 | 379,21 | 379,21 | 382,29 | 8K | 2 |
| 24/06/2020 | 0,81% | 3,01 | 374,71 | 374,71 | 374,71 | 374,71 | 37K | 1 |
| 23/06/2020 | -1,67% | -6,30 | 371,70 | 371,70 | 371,70 | 371,70 | 4K | 1 |
| 22/06/2020 | -0,23% | -0,89 | 378,00 | 373,21 | 373,21 | 378,64 | 49K | 3 |
| 19/06/2020 | 1,20% | 4,50 | 378,89 | 384,80 | 378,89 | 384,80 | 77K | 3 |
| 17/06/2020 | 9,09% | 31,20 | 374,39 | 374,39 | 374,39 | 374,39 | 15K | 1 |
| 12/06/2020 | 0,35% | 1,20 | 343,19 | 341,99 | 341,99 | 343,19 | 38K | 2 |
| 10/06/2020 | 2,15% | 7,20 | 341,99 | 341,99 | 341,99 | 341,99 | 3K | 1 |
|
|
| 08/06/2020 | -0,27% | -0,91 | 334,79 | 334,79 | 334,79 | 334,79 | 3K | 1 |
| 05/06/2020 | -3,78% | -13,20 | 335,70 | 335,70 | 335,70 | 335,70 | 3K | 1 |
| 02/06/2020 | -0,01% | -0,05 | 348,90 | 348,90 | 348,90 | 348,90 | 3K | 1 |
| 01/06/2020 | 1,36% | 4,68 | 348,95 | 352,17 | 348,95 | 352,17 | 38K | 2 |
| 28/05/2020 | 2,74% | 9,17 | 344,27 | 344,27 | 344,27 | 344,27 | 3K | 1 |
| 27/05/2020 | -0,56% | -1,90 | 335,10 | 330,00 | 330,00 | 335,10 | 20K | 2 |
| 26/05/2020 | -3,71% | -13,00 | 337,00 | 337,00 | 337,00 | 337,00 | 13K | 1 |
| 21/05/2020 | -3,18% | -11,50 | 350,00 | 351,86 | 350,00 | 351,86 | 77K | 2 |
| 20/05/2020 | -1,09% | -3,97 | 361,50 | 361,50 | 361,50 | 361,50 | 11K | 2 |
| 19/05/2020 | -1,22% | -4,53 | 365,47 | 365,47 | 365,47 | 365,47 | 183K | 1 |
| 14/05/2020 | -3,70% | -14,20 | 370,00 | 372,80 | 370,00 | 372,80 | 19K | 2 |
| 12/05/2020 | 2,45% | 9,20 | 384,20 | 384,20 | 384,20 | 384,20 | 38K | 1 |
| 07/05/2020 | 6,67% | 23,45 | 375,00 | 376,50 | 375,00 | 376,50 | 79K | 2 |
| 30/04/2020 | 2,36% | 8,11 | 351,55 | 351,55 | 351,55 | 351,55 | 105K | 1 |
| 23/04/2020 | 0,95% | 3,24 | 343,44 | 345,90 | 343,44 | 345,90 | 93K | 2 |
| 22/04/2020 | 0,65% | 2,20 | 340,20 | 340,20 | 340,20 | 340,20 | 3K | 1 |
| 20/04/2020 | 3,81% | 12,40 | 338,00 | 338,00 | 338,00 | 338,00 | 17K | 1 |
| 15/04/2020 | 1,72% | 5,50 | 325,60 | 325,60 | 325,60 | 325,60 | 3K | 1 |
| 14/04/2020 | 0,71% | 2,25 | 320,10 | 320,10 | 320,10 | 320,10 | 3K | 1 |
| 08/04/2020 | 0,57% | 1,80 | 317,85 | 317,85 | 317,85 | 317,85 | 13K | 1 |
| 07/04/2020 | 5,73% | 17,12 | 316,05 | 318,45 | 316,05 | 318,45 | 102K | 2 |
| 01/04/2020 | 6,06% | 17,09 | 298,93 | 298,93 | 298,93 | 298,93 | 3K | 1 |
| 19/03/2020 | -0,37% | -1,04 | 281,84 | 281,84 | 281,84 | 281,84 | 141K | 1 |
| 18/03/2020 | 3,00% | 8,24 | 282,88 | 282,88 | 282,88 | 282,88 | 311K | 1 |
| 11/03/2020 | -4,49% | -12,92 | 274,64 | 274,64 | 274,64 | 274,64 | 137K | 1 |
| 02/03/2020 | 3,40% | 9,46 | 287,56 | 286,04 | 286,04 | 287,56 | 89K | 2 |
| 27/02/2020 | -4,34% | -12,62 | 278,10 | 278,10 | 278,10 | 278,10 | 139K | 1 |
| 21/02/2020 | -0,30% | -0,87 | 290,72 | 290,71 | 290,71 | 290,72 | 64K | 2 |
| 20/02/2020 | 1,07% | 3,09 | 291,59 | 291,59 | 291,59 | 291,59 | 58K | 1 |
| 18/02/2020 | -4,95% | -15,04 | 288,50 | 290,10 | 288,50 | 290,10 | 58K | 2 |
| 10/02/2020 | -0,41% | -1,26 | 303,54 | 303,54 | 303,54 | 303,54 | 91K | 1 |
| 07/02/2020 | 1,94% | 5,80 | 304,80 | 304,80 | 304,80 | 304,80 | 30K | 1 |
| 05/02/2020 | -0,82% | -2,48 | 299,00 | 299,00 | 299,00 | 299,00 | 30K | 1 |
| 28/01/2020 | -0,24% | -0,73 | 301,48 | 301,48 | 301,48 | 301,48 | 30K | 1 |
| 24/01/2020 | -1,03% | -3,15 | 302,21 | 302,21 | 302,21 | 302,21 | 30K | 1 |
| 22/01/2020 | -0,17% | -0,53 | 305,36 | 305,36 | 305,36 | 305,36 | 31K | 1 |
| 21/01/2020 | 0,49% | 1,49 | 305,89 | 305,89 | 305,89 | 305,89 | 61K | 1 |
| 17/01/2020 | 1,88% | 5,63 | 304,40 | 304,40 | 304,40 | 304,40 | 61K | 1 |
| 15/01/2020 | 3,83% | 11,03 | 298,77 | 298,77 | 298,77 | 298,77 | 30K | 1 |
| 08/01/2020 | 0,02% | 0,07 | 287,74 | 287,74 | 287,74 | 287,74 | 230K | 1 |
| 07/01/2020 | 2,20% | 6,20 | 287,67 | 287,67 | 287,67 | 287,67 | 29K | 1 |
| 06/01/2020 | 2,44% | 6,71 | 281,47 | 281,47 | 281,47 | 281,47 | 28K | 1 |
| 03/01/2020 | -0,34% | -0,94 | 274,76 | 274,76 | 274,76 | 274,76 | 192K | 1 |
| 27/12/2019 | -1,15% | -3,21 | 275,70 | 275,70 | 275,70 | 275,70 | 28K | 1 |
| 23/12/2019 | 0,81% | 2,24 | 278,91 | 278,91 | 278,91 | 278,91 | 56K | 1 |
| 17/12/2019 | -0,89% | -2,48 | 276,67 | 276,67 | 276,67 | 276,67 | 1M | 1 |
| 16/12/2019 | -0,10% | -0,27 | 279,15 | 279,15 | 279,15 | 279,15 | 167K | 1 |
| 13/12/2019 | 1,19% | 3,29 | 279,42 | 279,42 | 279,42 | 279,42 | 1M | 1 |
| 12/12/2019 | 0,19% | 0,52 | 276,13 | 276,89 | 276,13 | 276,89 | 690K | 2 |
| 11/12/2019 | 4,34% | 11,46 | 275,61 | 275,61 | 275,61 | 275,61 | 606K | 1 |
| 02/12/2019 | 4,76% | 12,00 | 264,15 | 264,15 | 264,15 | 264,15 | 26K | 1 |
| 08/11/2019 | - | - | 252,15 | 252,15 | 252,15 | 252,15 | 25K | 1 |
Date,Open,High,Low,Close,Volume
02-Jul-20,375.50,375.50,375.50,375.50,22530
01-Jul-20,375.50,375.50,375.50,375.50,37550
29-Jun-20,373.99,373.99,373.99,373.99,3739
26-Jun-20,379.21,382.29,379.21,382.29,7615
24-Jun-20,374.71,374.71,374.71,374.71,37471
23-Jun-20,371.70,371.70,371.70,371.70,3717
22-Jun-20,373.21,378.64,373.21,378.00,49104
19-Jun-20,384.80,384.80,378.89,378.89,76860
17-Jun-20,374.39,374.39,374.39,374.39,14975
12-Jun-20,341.99,343.19,341.99,343.19,37630
10-Jun-20,341.99,341.99,341.99,341.99,3419
08-Jun-20,334.79,334.79,334.79,334.79,3347
05-Jun-20,335.70,335.70,335.70,335.70,3357
02-Jun-20,348.90,348.90,348.90,348.90,3489
01-Jun-20,352.17,352.17,348.95,348.95,38416
28-May-20,344.27,344.27,344.27,344.27,3442
27-May-20,330.00,335.10,330.00,335.10,19902
26-May-20,337.00,337.00,337.00,337.00,13480
21-May-20,351.86,351.86,350.00,350.00,77372
20-May-20,361.50,361.50,361.50,361.50,10845
19-May-20,365.47,365.47,365.47,365.47,182735
14-May-20,372.80,372.80,370.00,370.00,18584
12-May-20,384.20,384.20,384.20,384.20,38420
07-May-20,376.50,376.50,375.00,375.00,78765
30-Apr-20,351.55,351.55,351.55,351.55,105465
23-Apr-20,345.90,345.90,343.44,343.44,93220
22-Apr-20,340.20,340.20,340.20,340.20,3402
20-Apr-20,338.00,338.00,338.00,338.00,16900
15-Apr-20,325.60,325.60,325.60,325.60,3256
14-Apr-20,320.10,320.10,320.10,320.10,3201
08-Apr-20,317.85,317.85,317.85,317.85,12714
07-Apr-20,318.45,318.45,316.05,316.05,101520
01-Apr-20,298.93,298.93,298.93,298.93,2989
19-Mar-20,281.84,281.84,281.84,281.84,140920
18-Mar-20,282.88,282.88,282.88,282.88,311168
11-Mar-20,274.64,274.64,274.64,274.64,137320
02-Mar-20,286.04,287.56,286.04,287.56,88687
27-Feb-20,278.10,278.10,278.10,278.10,139050
21-Feb-20,290.71,290.72,290.71,290.72,63956
20-Feb-20,291.59,291.59,291.59,291.59,58318
18-Feb-20,290.10,290.10,288.50,288.50,57860
10-Feb-20,303.54,303.54,303.54,303.54,91062
07-Feb-20,304.80,304.80,304.80,304.80,30480
05-Feb-20,299.00,299.00,299.00,299.00,29900
28-Jan-20,301.48,301.48,301.48,301.48,30148
24-Jan-20,302.21,302.21,302.21,302.21,30221
22-Jan-20,305.36,305.36,305.36,305.36,30536
21-Jan-20,305.89,305.89,305.89,305.89,61178
17-Jan-20,304.40,304.40,304.40,304.40,60880
15-Jan-20,298.77,298.77,298.77,298.77,29877
08-Jan-20,287.74,287.74,287.74,287.74,230192
07-Jan-20,287.67,287.67,287.67,287.67,28767
06-Jan-20,281.47,281.47,281.47,281.47,28147
03-Jan-20,274.76,274.76,274.76,274.76,192332
27-Dec-19,275.70,275.70,275.70,275.70,27570
23-Dec-19,278.91,278.91,278.91,278.91,55782
17-Dec-19,276.67,276.67,276.67,276.67,1051346
16-Dec-19,279.15,279.15,279.15,279.15,167490
13-Dec-19,279.42,279.42,279.42,279.42,1341216
12-Dec-19,276.89,276.89,276.13,276.13,690401
11-Dec-19,275.61,275.61,275.61,275.61,606342
02-Dec-19,264.15,264.15,264.15,264.15,26415
08-Nov-19,252.15,252.15,252.15,252.15,25215
*exoneração de responsabilidade