Cotação atual, histórico e gráfico do papel: SNEC34

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 SNEC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	1,30%	5,46	425,88	427,56	425,88	428,82	37K	8
23/04/2024	-0,70%	-2,95	420,42	422,52	418,32	422,52	15K	9
22/04/2024	-0,11%	-0,48	423,37	423,85	421,26	423,85	80K	8
19/04/2024	-1,73%	-7,44	423,85	427,25	423,00	427,25	18K	9
18/04/2024	1,26%	5,37	431,29	431,05	431,05	431,29	5K	4
17/04/2024	-2,52%	-11,02	425,92	424,01	424,01	430,44	14K	3
16/04/2024	2,54%	10,81	436,94	434,00	434,00	438,00	21K	6
15/04/2024	-1,15%	-4,97	426,13	429,57	426,13	433,01	39K	7
12/04/2024	0,93%	3,96	431,10	427,14	427,14	431,72	59K	6
11/04/2024	0,39%	1,68	427,14	427,56	427,14	427,56	22K	3
10/04/2024	0,30%	1,26	425,46	425,46	425,46	428,40	23K	7
09/04/2024	-0,25%	-1,07	424,20	425,27	422,10	425,27	27K	6
08/04/2024	-0,90%	-3,87	425,27	427,99	423,98	427,99	19K	11
05/04/2024	0,27%	1,14	429,14	428,00	428,00	429,15	24K	6
04/04/2024	-2,73%	-12,00	428,00	440,88	426,13	440,88	32K	15
03/04/2024	1,83%	7,92	440,00	432,15	432,03	440,00	70K	13
02/04/2024	-0,94%	-4,12	432,08	431,00	429,00	432,08	51K	18
01/04/2024	1,62%	6,97	436,20	431,76	431,76	436,45	23K	8
28/03/2024	-0,31%	-1,34	429,23	429,35	429,00	432,15	50K	9
27/03/2024	-0,57%	-2,47	430,57	429,50	429,50	432,43	24K	8
26/03/2024	1,03%	4,41	433,04	432,97	432,95	433,04	39K	5
25/03/2024	-3,64%	-16,21	428,63	440,97	427,32	440,97	68K	21
22/03/2024	0,77%	3,39	444,84	440,57	440,57	444,84	28K	4
21/03/2024	-0,75%	-3,34	441,45	445,00	441,00	445,00	15K	16
20/03/2024	-5,36%	-25,21	444,79	447,99	430,86	448,00	34K	14
19/03/2024	5,27%	23,52	470,00	450,00	446,10	470,00	22K	7
18/03/2024	1,90%	8,31	446,48	443,00	443,00	449,24	180K	11
15/03/2024	0,68%	2,96	438,17	438,99	433,87	438,99	31K	9
14/03/2024	0,44%	1,91	435,21	438,99	433,16	438,99	100K	7
13/03/2024	-1,01%	-4,44	433,30	437,80	433,30	438,30	121K	11
12/03/2024	1,60%	6,88	437,74	433,87	433,87	439,03	31K	15
11/03/2024	-1,28%	-5,59	430,86	430,86	430,86	433,44	26K	7
08/03/2024	1,30%	5,59	436,45	432,98	432,98	437,70	37K	9
07/03/2024	0,43%	1,86	430,86	426,00	426,00	433,01	23K	15
06/03/2024	0,93%	3,97	429,00	429,24	427,56	430,50	24K	8
05/03/2024	-0,80%	-3,44	425,03	435,00	424,84	435,00	46K	13
04/03/2024	-2,12%	-9,30	428,47	431,96	427,68	437,76	54K	15
01/03/2024	2,49%	10,63	437,77	429,71	429,71	438,17	25K	17
29/02/2024	1,33%	5,60	427,14	427,98	427,14	430,50	9K	6
28/02/2024	-0,46%	-1,96	421,54	423,00	421,50	424,20	136K	7
27/02/2024	-1,48%	-6,38	423,50	428,08	421,11	428,28	58K	38
26/02/2024	-1,91%	-8,36	429,88	435,59	428,50	435,59	20K	12
23/02/2024	0,41%	1,79	438,24	439,35	438,24	440,88	11K	9
22/02/2024	1,30%	5,59	436,45	439,48	435,59	440,32	38K	10
21/02/2024	-0,89%	-3,86	430,86	434,72	428,71	434,72	20K	8
20/02/2024	-2,24%	-9,97	434,72	440,44	433,27	440,44	61K	13
19/02/2024	-0,03%	-0,13	444,69	444,82	436,51	445,01	250K	7
16/02/2024	-1,93%	-8,74	444,82	454,02	443,29	454,02	46K	24
15/02/2024	-0,41%	-1,87	453,56	464,54	452,73	464,54	16K	10
14/02/2024	-3,84%	-18,18	455,43	447,44	445,56	455,43	67K	20
09/02/2024	-1,70%	-8,17	473,61	476,90	473,61	478,08	138K	8
08/02/2024	-0,51%	-2,45	481,78	481,44	477,67	481,78	31K	12
07/02/2024	0,84%	4,03	484,23	481,92	481,92	484,32	11K	5
06/02/2024	-1,51%	-7,38	480,20	477,92	477,92	480,69	19K	6
05/02/2024	-0,32%	-1,56	487,58	485,79	485,32	487,58	34K	5
02/02/2024	0,54%	2,64	489,14	496,23	487,55	496,23	58K	8
01/02/2024	-0,05%	-0,22	486,50	484,32	483,80	486,50	51K	5
31/01/2024	0,70%	3,36	486,72	483,84	483,84	486,72	48K	3
30/01/2024	0,61%	2,94	483,36	490,08	483,36	490,08	15K	4
29/01/2024	2,44%	11,46	480,42	459,58	459,58	480,42	102K	14
26/01/2024	-1,89%	-9,04	468,96	474,39	467,94	474,39	8K	7
25/01/2024	-0,86%	-4,17	478,00	481,37	478,00	481,37	11K	4
24/01/2024	-1,09%	-5,33	482,17	487,06	482,17	490,98	7K	7
23/01/2024	-0,71%	-3,50	487,50	490,50	486,50	491,60	20K	5
22/01/2024	0,38%	1,88	491,00	489,12	489,12	496,37	24K	10
19/01/2024	1,48%	7,12	489,12	482,50	481,92	489,12	30K	9
18/01/2024	0,13%	0,64	482,00	478,57	475,68	482,00	22K	5
17/01/2024	-0,47%	-2,27	481,36	486,00	481,36	486,00	16K	2
16/01/2024	-1,21%	-5,94	483,63	485,90	483,63	485,90	59K	8
15/01/2024	0,67%	3,28	489,57	489,50	485,98	489,57	134K	6
12/01/2024	2,64%	12,53	486,29	479,55	479,55	486,29	66K	10
11/01/2024	0,36%	1,71	473,76	475,64	470,94	475,64	14K	6
10/01/2024	4,90%	22,05	472,05	465,00	465,00	472,05	30K	9
09/01/2024	0,37%	1,64	450,00	448,37	448,37	454,95	13K	5
08/01/2024	0,64%	2,86	448,36	445,50	444,40	448,37	21K	7
05/01/2024	-0,20%	-0,90	445,50	446,39	445,50	450,00	28K	9
04/01/2024	-1,58%	-7,16	446,40	450,00	446,40	450,00	21K	6
03/01/2024	-1,30%	-5,98	453,56	468,74	453,56	468,74	14K	5
02/01/2024	0,81%	3,67	459,54	455,87	455,40	467,82	22K	9
28/12/2023	0,30%	1,37	455,87	454,50	454,50	460,00	244K	17
27/12/2023	0,38%	1,73	454,50	452,77	446,85	454,50	12K	8
26/12/2023	1,32%	5,92	452,77	449,95	447,00	452,77	23K	8
22/12/2023	-0,92%	-4,15	446,85	450,00	445,50	460,00	58K	14
21/12/2023	0,82%	3,68	451,00	451,33	447,32	451,44	24K	4
20/12/2023	0,11%	0,47	447,32	448,00	447,30	449,55	6K	5
19/12/2023	-1,18%	-5,33	446,85	447,30	446,85	448,20	22K	10
18/12/2023	-1,37%	-6,29	452,18	452,97	452,18	454,48	25K	6
15/12/2023	0,72%	3,26	458,47	460,80	458,47	461,25	15K	5
14/12/2023	0,43%	1,97	455,21	453,24	446,60	455,21	43K	15
13/12/2023	1,33%	5,97	453,24	448,65	445,95	453,24	146K	11
12/12/2023	0,95%	4,19	447,27	441,32	441,00	447,92	17K	13
11/12/2023	0,82%	3,62	443,08	439,46	439,16	443,96	27K	17
08/12/2023	1,29%	5,59	439,46	438,17	437,63	439,46	39K	7
07/12/2023	0,16%	0,68	433,87	433,19	432,58	433,87	27K	9
06/12/2023	1,59%	6,79	433,19	433,44	433,19	437,03	34K	9
05/12/2023	0,75%	3,16	426,40	427,00	426,30	430,08	12K	9
04/12/2023	0,95%	3,99	423,24	419,25	417,06	423,24	63K	14
01/12/2023	-0,68%	-2,85	419,25	423,00	418,32	423,00	29K	19
30/11/2023	0,20%	0,84	422,10	426,30	422,10	426,40	36K	18
29/11/2023	-1,11%	-4,74	421,26	425,00	421,00	425,88	45K	16
28/11/2023	-0,03%	-0,14	426,00	426,13	425,00	426,13	25K	4
27/11/2023	-0,06%	-0,26	426,14	423,20	423,20	428,40	16K	8
24/11/2023	-3,09%	-13,60	426,40	440,00	422,00	440,00	8K	11
23/11/2023	2,09%	9,02	440,00	439,23	439,23	440,00	879	2
22/11/2023	1,05%	4,47	430,98	426,13	426,13	432,03	19K	10
21/11/2023	0,19%	0,81	426,51	425,00	424,40	428,08	80K	10
20/11/2023	-0,61%	-2,63	425,70	419,68	419,68	425,70	10K	9
17/11/2023	0,55%	2,33	428,33	429,14	427,10	429,15	33K	6
16/11/2023	3,32%	13,67	426,00	423,77	423,77	426,29	198K	7
14/11/2023	1,33%	5,41	412,33	411,64	411,64	415,33	24K	10
13/11/2023	-3,76%	-15,88	406,92	414,96	406,92	414,96	524K	13
10/11/2023	5,15%	20,72	422,80	424,00	419,20	424,00	44K	8
09/11/2023	-6,36%	-27,30	402,08	429,37	398,18	429,37	39K	25
08/11/2023	-0,11%	-0,49	429,38	428,71	427,85	432,15	13K	10
07/11/2023	1,70%	7,18	429,87	422,69	422,69	429,87	39K	6
06/11/2023	-1,21%	-5,16	422,69	430,00	422,69	430,00	51K	7
03/11/2023	1,43%	6,02	427,85	421,83	421,83	430,86	31K	11
01/11/2023	1,07%	4,45	421,83	425,04	421,16	425,04	100K	11
31/10/2023	1,59%	6,55	417,38	417,93	417,38	417,93	16K	5
30/10/2023	3,12%	12,43	410,83	408,40	403,60	414,80	128K	10
27/10/2023	-1,75%	-7,09	398,40	403,85	395,91	403,85	15K	15
26/10/2023	-1,88%	-7,79	405,49	412,80	403,85	412,80	11K	14
25/10/2023	-2,00%	-8,43	413,28	416,39	412,89	416,39	55K	5
24/10/2023	0,79%	3,30	421,71	423,78	419,16	423,78	17K	6
23/10/2023	-0,48%	-2,01	418,41	418,43	412,86	421,26	18K	7
20/10/2023	-0,94%	-4,01	420,42	420,42	420,42	420,42	5K	1
19/10/2023	-0,33%	-1,41	424,43	425,84	422,69	425,84	11K	4
18/10/2023	-1,54%	-6,65	425,84	429,57	425,84	429,57	9K	5
17/10/2023	0,42%	1,79	432,49	432,49	432,49	432,49	6K	1
16/10/2023	-0,43%	-1,85	430,70	431,29	429,80	431,29	31K	9
13/10/2023	0,19%	0,80	432,55	440,00	430,76	440,00	18K	19
11/10/2023	0,41%	1,75	431,75	438,60	431,75	438,60	7K	7
10/10/2023	0,70%	2,99	430,00	427,01	426,13	431,29	37K	9
09/10/2023	-	-	427,01	419,61	419,61	430,00	263K	8

Date,Open,High,Low,Close,Volume
24-Apr-24,427.56,428.82,425.88,425.88,36735
23-Apr-24,422.52,422.52,418.32,420.42,15107
22-Apr-24,423.85,423.85,421.26,423.37,80266
19-Apr-24,427.25,427.25,423.00,423.85,17820
18-Apr-24,431.05,431.29,431.05,431.29,4743
17-Apr-24,424.01,430.44,424.01,425.92,14057
16-Apr-24,434.00,438.00,434.00,436.94,20987
15-Apr-24,429.57,433.01,426.13,426.13,38816
12-Apr-24,427.14,431.72,427.14,431.10,58614
11-Apr-24,427.56,427.56,427.14,427.14,21785
10-Apr-24,425.46,428.40,425.46,425.46,22559
09-Apr-24,425.27,425.27,422.10,424.20,26730
08-Apr-24,427.99,427.99,423.98,425.27,19144
05-Apr-24,428.00,429.15,428.00,429.14,23599
04-Apr-24,440.88,440.88,426.13,428.00,32163
03-Apr-24,432.15,440.00,432.03,440.00,70378
02-Apr-24,431.00,432.08,429.00,432.08,50687
01-Apr-24,431.76,436.45,431.76,436.20,22674
28-Mar-24,429.35,432.15,429.00,429.23,50285
27-Mar-24,429.50,432.43,429.50,430.57,24140
26-Mar-24,432.97,433.04,432.95,433.04,38539
25-Mar-24,440.97,440.97,427.32,428.63,68062
22-Mar-24,440.57,444.84,440.57,444.84,28354
21-Mar-24,445.00,445.00,441.00,441.45,15076
20-Mar-24,447.99,448.00,430.86,444.79,33558
19-Mar-24,450.00,470.00,446.10,470.00,21980
18-Mar-24,443.00,449.24,443.00,446.48,180294
15-Mar-24,438.99,438.99,433.87,438.17,31001
14-Mar-24,438.99,438.99,433.16,435.21,100186
13-Mar-24,437.80,438.30,433.30,433.30,121271
12-Mar-24,433.87,439.03,433.87,437.74,30638
11-Mar-24,430.86,433.44,430.86,430.86,25858
08-Mar-24,432.98,437.70,432.98,436.45,37102
07-Mar-24,426.00,433.01,426.00,430.86,23233
06-Mar-24,429.24,430.50,427.56,429.00,24435
05-Mar-24,435.00,435.00,424.84,425.03,46033
04-Mar-24,431.96,437.76,427.68,428.47,54157
01-Mar-24,429.71,438.17,429.71,437.77,25321
29-Feb-24,427.98,430.50,427.14,427.14,9407
28-Feb-24,423.00,424.20,421.50,421.54,135544
27-Feb-24,428.08,428.28,421.11,423.50,58468
26-Feb-24,435.59,435.59,428.50,429.88,19810
23-Feb-24,439.35,440.88,438.24,438.24,10554
22-Feb-24,439.48,440.32,435.59,436.45,38469
21-Feb-24,434.72,434.72,428.71,430.86,20178
20-Feb-24,440.44,440.44,433.27,434.72,60930
19-Feb-24,444.82,445.01,436.51,444.69,249799
16-Feb-24,454.02,454.02,443.29,444.82,45572
15-Feb-24,464.54,464.54,452.73,453.56,16345
14-Feb-24,447.44,455.43,445.56,455.43,66955
09-Feb-24,476.90,478.08,473.61,473.61,137903
08-Feb-24,481.44,481.78,477.67,481.78,30693
07-Feb-24,481.92,484.32,481.92,484.23,11131
06-Feb-24,477.92,480.69,477.92,480.20,18733
05-Feb-24,485.79,487.58,485.32,487.58,33622
02-Feb-24,496.23,496.23,487.55,489.14,58099
01-Feb-24,484.32,486.50,483.80,486.50,50956
31-Jan-24,483.84,486.72,483.84,486.72,48134
30-Jan-24,490.08,490.08,483.36,483.36,15119
29-Jan-24,459.58,480.42,459.58,480.42,101634
26-Jan-24,474.39,474.39,467.94,468.96,7524
25-Jan-24,481.37,481.37,478.00,478.00,10520
24-Jan-24,487.06,490.98,482.17,482.17,6793
23-Jan-24,490.50,491.60,486.50,487.50,19570
22-Jan-24,489.12,496.37,489.12,491.00,23648
19-Jan-24,482.50,489.12,481.92,489.12,29641
18-Jan-24,478.57,482.00,475.68,482.00,21638
17-Jan-24,486.00,486.00,481.36,481.36,16370
16-Jan-24,485.90,485.90,483.63,483.63,58554
15-Jan-24,489.50,489.57,485.98,489.57,134133
12-Jan-24,479.55,486.29,479.55,486.29,65718
11-Jan-24,475.64,475.64,470.94,473.76,14209
10-Jan-24,465.00,472.05,465.00,472.05,29604
09-Jan-24,448.37,454.95,448.37,450.00,12633
08-Jan-24,445.50,448.37,444.40,448.36,20587
05-Jan-24,446.39,450.00,445.50,445.50,27682
04-Jan-24,450.00,450.00,446.40,446.40,20579
03-Jan-24,468.74,468.74,453.56,453.56,14103
02-Jan-24,455.87,467.82,455.40,459.54,21517
28-Dec-23,454.50,460.00,454.50,455.87,243955
27-Dec-23,452.77,454.50,446.85,454.50,12238
26-Dec-23,449.95,452.77,447.00,452.77,22621
22-Dec-23,450.00,460.00,445.50,446.85,58149
21-Dec-23,451.33,451.44,447.32,451.00,23898
20-Dec-23,448.00,449.55,447.30,447.32,5818
19-Dec-23,447.30,448.20,446.85,446.85,22388
18-Dec-23,452.97,454.48,452.18,452.18,24890
15-Dec-23,460.80,461.25,458.47,458.47,15165
14-Dec-23,453.24,455.21,446.60,455.21,42531
13-Dec-23,448.65,453.24,445.95,453.24,146172
12-Dec-23,441.32,447.92,441.00,447.27,16970
11-Dec-23,439.46,443.96,439.16,443.08,27335
08-Dec-23,438.17,439.46,437.63,439.46,38567
07-Dec-23,433.19,433.87,432.58,433.87,26889
06-Dec-23,433.44,437.03,433.19,433.19,33565
05-Dec-23,427.00,430.08,426.30,426.40,11532
04-Dec-23,419.25,423.24,417.06,423.24,63306
01-Dec-23,423.00,423.00,418.32,419.25,29030
30-Nov-23,426.30,426.40,422.10,422.10,35970
29-Nov-23,425.00,425.88,421.00,421.26,44771
28-Nov-23,426.13,426.13,425.00,426.00,24695
27-Nov-23,423.20,428.40,423.20,426.14,15771
24-Nov-23,440.00,440.00,422.00,426.40,7663
23-Nov-23,439.23,440.00,439.23,440.00,879
22-Nov-23,426.13,432.03,426.13,430.98,19324
21-Nov-23,425.00,428.08,424.40,426.51,80467
20-Nov-23,419.68,425.70,419.68,425.70,9751
17-Nov-23,429.14,429.15,427.10,428.33,32577
16-Nov-23,423.77,426.29,423.77,426.00,198219
14-Nov-23,411.64,415.33,411.64,412.33,23607
13-Nov-23,414.96,414.96,406.92,406.92,523910
10-Nov-23,424.00,424.00,419.20,422.80,44299
09-Nov-23,429.37,429.37,398.18,402.08,38569
08-Nov-23,428.71,432.15,427.85,429.38,13325
07-Nov-23,422.69,429.87,422.69,429.87,39008
06-Nov-23,430.00,430.00,422.69,422.69,51081
03-Nov-23,421.83,430.86,421.83,427.85,30925
01-Nov-23,425.04,425.04,421.16,421.83,99720
31-Oct-23,417.93,417.93,417.38,417.38,15864
30-Oct-23,408.40,414.80,403.60,410.83,128325
27-Oct-23,403.85,403.85,395.91,398.40,14756
26-Oct-23,412.80,412.80,403.85,405.49,11401
25-Oct-23,416.39,416.39,412.89,413.28,55227
24-Oct-23,423.78,423.78,419.16,421.71,16854
23-Oct-23,418.43,421.26,412.86,418.41,17983
20-Oct-23,420.42,420.42,420.42,420.42,5045
19-Oct-23,425.84,425.84,422.69,424.43,10606
18-Oct-23,429.57,429.57,425.84,425.84,8968
17-Oct-23,432.49,432.49,432.49,432.49,5622
16-Oct-23,431.29,431.29,429.80,430.70,30981
13-Oct-23,440.00,440.00,430.76,432.55,17779
11-Oct-23,438.60,438.60,431.75,431.75,6942
10-Oct-23,427.01,431.29,426.13,430.00,36536
09-Oct-23,419.61,430.00,419.61,427.01,263059

*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: SNEC34