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
05/02/2026	-2,01%	-2,31	112,74	112,98	111,50	113,28	98K	38
04/02/2026	0,17%	0,20	115,05	113,20	112,06	115,82	115K	31
03/02/2026	-0,80%	-0,93	114,85	116,22	114,85	116,97	129K	30
02/02/2026	-0,32%	-0,37	115,78	117,27	115,78	117,57	336K	41
30/01/2026	0,10%	0,12	116,15	117,50	114,34	117,80	114K	84
29/01/2026	-0,22%	-0,26	116,03	117,46	115,58	117,46	72K	32
28/01/2026	-0,78%	-0,91	116,29	117,20	114,95	117,20	87K	42

27/01/2026	-3,27%	-3,96	117,20	121,00	117,20	121,00	97K	41
26/01/2026	-0,73%	-0,89	121,16	122,05	120,84	122,05	65K	40
23/01/2026	0,52%	0,63	122,05	121,42	120,12	122,15	28K	24
22/01/2026	-4,17%	-5,29	121,42	123,20	121,00	123,20	189K	66
21/01/2026	-0,54%	-0,69	126,71	128,00	124,96	128,00	33K	26
20/01/2026	-3,07%	-4,04	127,40	129,50	126,38	129,50	63K	48
19/01/2026	1,74%	2,25	131,44	134,07	130,24	140,00	25K	17
16/01/2026	-0,09%	-0,11	129,19	130,31	129,19	130,31	290K	10
15/01/2026	-0,23%	-0,30	129,30	148,76	129,30	148,76	13K	21
14/01/2026	-1,07%	-1,40	129,60	130,52	129,60	130,52	68K	23
13/01/2026	-3,09%	-4,18	131,00	132,40	130,75	132,40	39K	30
12/01/2026	0,80%	1,07	135,18	134,64	133,49	135,29	25K	23
09/01/2026	-1,30%	-1,76	134,11	134,50	132,86	134,96	317K	28
08/01/2026	0,24%	0,32	135,87	136,50	134,88	136,50	17K	10
07/01/2026	-2,06%	-2,85	135,55	139,79	135,00	139,79	376K	41
06/01/2026	-1,14%	-1,60	138,40	141,40	137,77	141,40	4M	136
05/01/2026	-0,30%	-0,42	140,00	140,93	139,66	142,50	30K	20
02/01/2026	-1,25%	-1,78	140,42	142,20	139,41	142,20	196K	38
30/12/2025	-0,75%	-1,07	142,20	143,00	141,48	143,00	4K	5
29/12/2025	1,39%	1,96	143,27	141,31	141,31	143,92	103K	27
26/12/2025	-0,90%	-1,29	141,31	143,01	141,31	144,30	9M	18
23/12/2025	1,31%	1,85	142,60	145,80	142,60	145,80	11K	16
22/12/2025	-0,36%	-0,51	140,75	140,38	138,05	150,05	34K	33
19/12/2025	-1,49%	-2,14	141,26	141,66	140,45	142,64	71K	25
18/12/2025	-0,21%	-0,30	143,40	143,50	142,99	146,46	128K	20
17/12/2025	-0,33%	-0,47	143,70	144,17	143,15	144,64	48K	12
16/12/2025	-0,23%	-0,33	144,17	144,07	143,61	145,04	69K	11
15/12/2025	-0,46%	-0,67	144,50	145,17	144,50	146,00	21K	19
12/12/2025	0,15%	0,22	145,17	146,40	144,30	146,40	5K	10
11/12/2025	-2,73%	-4,07	144,95	145,99	143,83	145,99	295K	32
10/12/2025	-0,67%	-1,00	149,02	148,00	146,55	149,02	350K	32
09/12/2025	0,63%	0,94	150,02	152,05	150,02	152,54	38K	21
08/12/2025	-2,97%	-4,56	149,08	155,18	149,08	155,18	136K	15
05/12/2025	2,17%	3,27	153,64	151,88	149,41	153,75	83K	15
04/12/2025	-0,01%	-0,01	150,37	150,74	150,23	151,04	328K	11
03/12/2025	-1,25%	-1,91	150,38	151,43	149,51	151,43	269K	33
02/12/2025	-1,46%	-2,26	152,29	154,82	152,28	154,82	22K	14
01/12/2025	-1,50%	-2,35	154,55	156,89	152,70	156,89	671K	15
28/11/2025	-0,20%	-0,32	156,90	156,96	156,90	156,96	470	2
27/11/2025	0,82%	1,28	157,22	159,80	153,00	159,80	12K	11
26/11/2025	1,42%	2,19	155,94	156,92	155,94	157,24	60K	12
25/11/2025	-2,00%	-3,14	153,75	152,00	151,67	154,05	32K	5
24/11/2025	1,87%	2,88	156,89	156,78	154,96	156,89	647K	16
21/11/2025	1,10%	1,68	154,01	150,01	150,01	155,45	566K	17
19/11/2025	-0,42%	-0,64	152,33	152,25	150,40	152,33	554K	19
18/11/2025	-1,31%	-2,03	152,97	152,99	152,00	153,50	234K	25
17/11/2025	-3,22%	-5,16	155,00	159,23	155,00	159,23	1M	46
14/11/2025	2,35%	3,67	160,16	159,41	158,44	160,16	977K	19
13/11/2025	-2,43%	-3,90	156,49	160,39	156,49	160,39	11K	8
12/11/2025	4,35%	6,68	160,39	157,00	157,00	160,39	47K	22
11/11/2025	3,11%	4,64	153,71	153,02	150,91	156,21	110K	39
10/11/2025	1,06%	1,57	149,07	147,50	147,50	149,20	13K	12
07/11/2025	-2,08%	-3,13	147,50	149,29	146,32	149,57	19K	19
06/11/2025	-0,18%	-0,27	150,63	151,82	149,69	151,94	214K	13
05/11/2025	0,57%	0,86	150,90	148,23	148,23	151,81	313K	13
04/11/2025	0,41%	0,62	150,04	150,60	149,50	150,75	260K	14
03/11/2025	-0,78%	-1,18	149,42	154,05	149,01	154,05	18K	16
31/10/2025	0,70%	1,05	150,60	151,50	149,96	151,50	7K	7
30/10/2025	-0,98%	-1,48	149,55	150,47	148,17	150,47	52K	18
29/10/2025	-3,00%	-4,67	151,03	153,52	150,88	153,52	19K	46
28/10/2025	0,78%	1,20	155,70	155,69	155,54	155,70	3K	3
27/10/2025	-0,29%	-0,45	154,50	154,94	154,40	154,95	54K	9
24/10/2025	0,50%	0,77	154,95	154,62	154,53	155,10	5K	11
23/10/2025	-0,19%	-0,30	154,18	154,48	154,18	154,57	2K	5
22/10/2025	-1,67%	-2,63	154,48	156,33	154,48	156,33	13K	8
21/10/2025	-0,09%	-0,14	157,11	158,83	157,11	158,83	4K	4
20/10/2025	0,45%	0,71	157,25	156,40	156,40	158,55	52K	21
17/10/2025	0,45%	0,70	156,54	158,24	156,00	158,24	5K	7
16/10/2025	-0,52%	-0,81	155,84	158,22	155,35	158,22	12K	11
15/10/2025	-1,00%	-1,59	156,65	159,13	156,65	159,13	5K	10
14/10/2025	0,10%	0,16	158,24	159,67	158,20	159,67	7K	17
13/10/2025	1,66%	2,58	158,08	156,50	156,50	158,08	8K	8
10/10/2025	-2,73%	-4,37	155,50	155,02	154,40	160,25	33K	23
09/10/2025	0,52%	0,83	159,87	160,28	159,87	161,64	92K	15
08/10/2025	-0,30%	-0,48	159,04	159,52	159,04	160,20	12K	13
07/10/2025	-0,18%	-0,28	159,52	156,60	156,60	162,40	32K	17
06/10/2025	4,74%	7,23	159,80	155,59	155,59	161,01	140K	37
03/10/2025	0,20%	0,31	152,57	153,52	149,00	156,28	368K	399
02/10/2025	-0,81%	-1,24	152,26	155,43	152,26	155,43	2K	6
01/10/2025	-0,23%	-0,36	153,50	158,02	153,50	158,02	20K	11
30/09/2025	0,36%	0,55	153,86	153,31	152,00	153,86	36K	6
29/09/2025	-2,93%	-4,63	153,31	159,00	152,00	159,00	50K	33
26/09/2025	-1,39%	-2,22	157,94	159,85	152,00	159,85	22K	13
25/09/2025	3,16%	4,90	160,16	156,80	156,80	160,32	40K	9
24/09/2025	-1,48%	-2,34	155,26	156,64	154,63	156,64	13K	6
23/09/2025	-0,08%	-0,12	157,60	156,64	156,64	158,56	33K	5
22/09/2025	0,69%	1,08	157,72	157,64	157,62	158,88	106K	5
19/09/2025	-1,74%	-2,78	156,64	157,13	155,89	157,28	41K	20
18/09/2025	3,49%	5,37	159,42	159,68	158,91	160,32	42K	14
17/09/2025	1,02%	1,56	154,05	152,50	152,50	155,04	56K	8
16/09/2025	-2,35%	-3,67	152,49	153,44	152,21	153,50	24K	15
15/09/2025	-0,10%	-0,16	156,16	156,32	155,34	156,32	23K	9
12/09/2025	-0,50%	-0,78	156,32	157,10	155,84	157,10	17K	10
11/09/2025	1,75%	2,70	157,10	156,75	155,71	157,65	10K	9
10/09/2025	-0,92%	-1,44	154,40	155,73	154,40	155,80	35K	33
09/09/2025	0,77%	1,19	155,84	157,50	154,89	157,50	33K	22
08/09/2025	3,41%	5,10	154,65	153,16	153,16	155,40	45K	21
05/09/2025	-0,89%	-1,34	149,55	149,85	148,95	149,85	14K	8
04/09/2025	2,65%	3,89	150,89	148,11	148,11	151,95	44K	10
03/09/2025	-0,41%	-0,60	147,00	148,05	147,00	148,05	5K	5
02/09/2025	-2,56%	-3,88	147,60	149,99	146,20	149,99	31K	31
01/09/2025	0,25%	0,38	151,48	152,10	151,10	152,10	25K	11
29/08/2025	-1,53%	-2,35	151,10	152,25	149,11	152,25	76K	21
28/08/2025	1,99%	3,00	153,45	153,45	153,45	153,45	2K	1
27/08/2025	-0,20%	-0,30	150,45	150,75	150,30	151,62	19K	13
26/08/2025	-0,93%	-1,41	150,75	151,05	150,75	152,10	2K	6
25/08/2025	-1,80%	-2,79	152,16	151,85	151,85	152,99	14K	14
22/08/2025	2,08%	3,15	154,95	154,05	154,05	155,50	13K	21
21/08/2025	-0,99%	-1,52	151,80	152,55	151,80	152,55	2K	5
20/08/2025	-0,96%	-1,48	153,32	155,74	152,32	155,74	18K	13
19/08/2025	0,26%	0,40	154,80	155,00	154,35	155,76	43K	13
18/08/2025	0,05%	0,07	154,40	155,10	151,04	155,10	53K	22
15/08/2025	2,89%	4,33	154,33	156,75	154,33	156,75	86K	14
14/08/2025	-0,99%	-1,50	150,00	150,00	149,85	150,15	13K	6
13/08/2025	3,27%	4,80	151,50	150,15	148,80	151,50	129K	14
12/08/2025	-0,99%	-1,46	146,70	148,16	146,25	148,16	43K	35
11/08/2025	0,18%	0,26	148,16	149,38	147,69	149,38	138K	20
08/08/2025	5,12%	7,20	147,90	146,01	146,01	148,15	865K	89
07/08/2025	3,04%	4,15	140,70	136,78	136,78	145,60	791K	67
06/08/2025	0,37%	0,50	136,55	136,05	136,05	136,78	5K	13
05/08/2025	-4,78%	-6,83	136,05	136,36	134,54	136,36	17K	31
04/08/2025	5,43%	7,36	142,88	136,88	135,63	142,88	29K	34
01/08/2025	-2,15%	-2,98	135,52	135,24	134,00	135,52	21K	18
31/07/2025	0,56%	0,77	138,50	134,01	134,01	138,50	2M	537
30/07/2025	1,27%	1,73	137,73	136,55	134,42	137,73	818K	32
29/07/2025	0,00%	0,00	136,00	135,00	134,20	136,00	6K	24
28/07/2025	-	-	136,00	137,85	136,00	137,85	101K	41

Date,Open,High,Low,Close,Volume
05-Feb-26,112.98,113.28,111.50,112.74,98141
04-Feb-26,113.20,115.82,112.06,115.05,115403
03-Feb-26,116.22,116.97,114.85,114.85,128611
02-Feb-26,117.27,117.57,115.78,115.78,335536
30-Jan-26,117.50,117.80,114.34,116.15,113550
29-Jan-26,117.46,117.46,115.58,116.03,72252
28-Jan-26,117.20,117.20,114.95,116.29,87203
27-Jan-26,121.00,121.00,117.20,117.20,97368
26-Jan-26,122.05,122.05,120.84,121.16,64681
23-Jan-26,121.42,122.15,120.12,122.05,28229
22-Jan-26,123.20,123.20,121.00,121.42,189009
21-Jan-26,128.00,128.00,124.96,126.71,33367
20-Jan-26,129.50,129.50,126.38,127.40,63493
19-Jan-26,134.07,140.00,130.24,131.44,24991
16-Jan-26,130.31,130.31,129.19,129.19,290223
15-Jan-26,148.76,148.76,129.30,129.30,13187
14-Jan-26,130.52,130.52,129.60,129.60,67908
13-Jan-26,132.40,132.40,130.75,131.00,39337
12-Jan-26,134.64,135.29,133.49,135.18,24981
09-Jan-26,134.50,134.96,132.86,134.11,316542
08-Jan-26,136.50,136.50,134.88,135.87,16840
07-Jan-26,139.79,139.79,135.00,135.55,376046
06-Jan-26,141.40,141.40,137.77,138.40,3880685
05-Jan-26,140.93,142.50,139.66,140.00,29775
02-Jan-26,142.20,142.20,139.41,140.42,195918
30-Dec-25,143.00,143.00,141.48,142.20,3565
29-Dec-25,141.31,143.92,141.31,143.27,102527
26-Dec-25,143.01,144.30,141.31,141.31,8815508
23-Dec-25,145.80,145.80,142.60,142.60,10790
22-Dec-25,140.38,150.05,138.05,140.75,33741
19-Dec-25,141.66,142.64,140.45,141.26,70621
18-Dec-25,143.50,146.46,142.99,143.40,127812
17-Dec-25,144.17,144.64,143.15,143.70,47793
16-Dec-25,144.07,145.04,143.61,144.17,68782
15-Dec-25,145.17,146.00,144.50,144.50,21019
12-Dec-25,146.40,146.40,144.30,145.17,4644
11-Dec-25,145.99,145.99,143.83,144.95,294822
10-Dec-25,148.00,149.02,146.55,149.02,350307
09-Dec-25,152.05,152.54,150.02,150.02,37989
08-Dec-25,155.18,155.18,149.08,149.08,135704
05-Dec-25,151.88,153.75,149.41,153.64,82847
04-Dec-25,150.74,151.04,150.23,150.37,327566
03-Dec-25,151.43,151.43,149.51,150.38,269386
02-Dec-25,154.82,154.82,152.28,152.29,21667
01-Dec-25,156.89,156.89,152.70,154.55,670718
28-Nov-25,156.96,156.96,156.90,156.90,470
27-Nov-25,159.80,159.80,153.00,157.22,11980
26-Nov-25,156.92,157.24,155.94,155.94,59758
25-Nov-25,152.00,154.05,151.67,153.75,31624
24-Nov-25,156.78,156.89,154.96,156.89,646658
21-Nov-25,150.01,155.45,150.01,154.01,566150
19-Nov-25,152.25,152.33,150.40,152.33,553741
18-Nov-25,152.99,153.50,152.00,152.97,234493
17-Nov-25,159.23,159.23,155.00,155.00,1284861
14-Nov-25,159.41,160.16,158.44,160.16,976762
13-Nov-25,160.39,160.39,156.49,156.49,10669
12-Nov-25,157.00,160.39,157.00,160.39,46842
11-Nov-25,153.02,156.21,150.91,153.71,109504
10-Nov-25,147.50,149.20,147.50,149.07,13087
07-Nov-25,149.29,149.57,146.32,147.50,19486
06-Nov-25,151.82,151.94,149.69,150.63,213759
05-Nov-25,148.23,151.81,148.23,150.90,312511
04-Nov-25,150.60,150.75,149.50,150.04,260048
03-Nov-25,154.05,154.05,149.01,149.42,17680
31-Oct-25,151.50,151.50,149.96,150.60,6607
30-Oct-25,150.47,150.47,148.17,149.55,51884
29-Oct-25,153.52,153.52,150.88,151.03,18501
28-Oct-25,155.69,155.70,155.54,155.70,3425
27-Oct-25,154.94,154.95,154.40,154.50,54496
24-Oct-25,154.62,155.10,154.53,154.95,4799
23-Oct-25,154.48,154.57,154.18,154.18,2470
22-Oct-25,156.33,156.33,154.48,154.48,13016
21-Oct-25,158.83,158.83,157.11,157.11,3934
20-Oct-25,156.40,158.55,156.40,157.25,51981
17-Oct-25,158.24,158.24,156.00,156.54,4542
16-Oct-25,158.22,158.22,155.35,155.84,11986
15-Oct-25,159.13,159.13,156.65,156.65,5043
14-Oct-25,159.67,159.67,158.20,158.24,7281
13-Oct-25,156.50,158.08,156.50,158.08,8020
10-Oct-25,155.02,160.25,154.40,155.50,33138
09-Oct-25,160.28,161.64,159.87,159.87,92146
08-Oct-25,159.52,160.20,159.04,159.04,12138
07-Oct-25,156.60,162.40,156.60,159.52,32291
06-Oct-25,155.59,161.01,155.59,159.80,139997
03-Oct-25,153.52,156.28,149.00,152.57,368211
02-Oct-25,155.43,155.43,152.26,152.26,2302
01-Oct-25,158.02,158.02,153.50,153.50,20150
30-Sep-25,153.31,153.86,152.00,153.86,36152
29-Sep-25,159.00,159.00,152.00,153.31,49814
26-Sep-25,159.85,159.85,152.00,157.94,21774
25-Sep-25,156.80,160.32,156.80,160.16,40484
24-Sep-25,156.64,156.64,154.63,155.26,13406
23-Sep-25,156.64,158.56,156.64,157.60,32937
22-Sep-25,157.64,158.88,157.62,157.72,105836
19-Sep-25,157.13,157.28,155.89,156.64,41055
18-Sep-25,159.68,160.32,158.91,159.42,42395
17-Sep-25,152.50,155.04,152.50,154.05,56360
16-Sep-25,153.44,153.50,152.21,152.49,24270
15-Sep-25,156.32,156.32,155.34,156.16,23013
12-Sep-25,157.10,157.10,155.84,156.32,17179
11-Sep-25,156.75,157.65,155.71,157.10,10201
10-Sep-25,155.73,155.80,154.40,154.40,35405
09-Sep-25,157.50,157.50,154.89,155.84,32647
08-Sep-25,153.16,155.40,153.16,154.65,45372
05-Sep-25,149.85,149.85,148.95,149.55,13593
04-Sep-25,148.11,151.95,148.11,150.89,44365
03-Sep-25,148.05,148.05,147.00,147.00,5003
02-Sep-25,149.99,149.99,146.20,147.60,31305
01-Sep-25,152.10,152.10,151.10,151.48,25308
29-Aug-25,152.25,152.25,149.11,151.10,75766
28-Aug-25,153.45,153.45,153.45,153.45,1534
27-Aug-25,150.75,151.62,150.30,150.45,18995
26-Aug-25,151.05,152.10,150.75,150.75,2417
25-Aug-25,151.85,152.99,151.85,152.16,14210
22-Aug-25,154.05,155.50,154.05,154.95,13340
21-Aug-25,152.55,152.55,151.80,151.80,1672
20-Aug-25,155.74,155.74,152.32,153.32,18083
19-Aug-25,155.00,155.76,154.35,154.80,43023
18-Aug-25,155.10,155.10,151.04,154.40,53105
15-Aug-25,156.75,156.75,154.33,154.33,86090
14-Aug-25,150.00,150.15,149.85,150.00,12600
13-Aug-25,150.15,151.50,148.80,151.50,129367
12-Aug-25,148.16,148.16,146.25,146.70,43063
11-Aug-25,149.38,149.38,147.69,148.16,137659
08-Aug-25,146.01,148.15,146.01,147.90,864709
07-Aug-25,136.78,145.60,136.78,140.70,791272
06-Aug-25,136.05,136.78,136.05,136.55,5319
05-Aug-25,136.36,136.36,134.54,136.05,17180
04-Aug-25,136.88,142.88,135.63,142.88,28513
01-Aug-25,135.24,135.52,134.00,135.52,21202
31-Jul-25,134.01,138.50,134.01,138.50,1742053
30-Jul-25,136.55,137.73,134.42,137.73,817559
29-Jul-25,135.00,136.00,134.20,136.00,6221
28-Jul-25,137.85,137.85,136.00,136.00,101091

*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