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
29/09/2020	0,34%	1,50	439,20	438,00	438,00	439,20	1K	2
28/09/2020	1,95%	8,36	437,70	427,21	427,21	437,70	1K	3
25/09/2020	-0,61%	-2,65	429,34	425,10	425,10	429,34	17K	2
23/09/2020	1,36%	5,79	431,99	431,99	431,99	431,99	4K	1
22/09/2020	4,77%	19,41	426,20	426,20	426,20	426,20	4K	1
17/09/2020	0,72%	2,89	406,79	410,00	406,79	410,00	57K	2
15/09/2020	-0,43%	-1,75	403,90	420,00	402,92	420,00	65K	7
11/09/2020	-0,37%	-1,49	405,65	405,65	405,65	405,65	1M	1
10/09/2020	-0,73%	-2,99	407,14	407,14	407,14	407,14	2M	1
09/09/2020	0,93%	3,79	410,13	412,11	410,13	414,60	1M	3
08/09/2020	-1,14%	-4,67	406,34	405,90	405,90	406,34	1M	2

04/09/2020	-0,17%	-0,68	411,01	407,42	407,11	411,01	2M	19
03/09/2020	-4,01%	-17,21	411,69	420,00	411,69	420,00	17K	2
01/09/2020	-0,49%	-2,10	428,90	430,19	428,90	430,19	1M	16
31/08/2020	-0,69%	-3,00	431,00	431,39	431,00	431,39	39K	3
28/08/2020	-4,39%	-19,92	434,00	444,00	434,00	444,00	35K	3
26/08/2020	2,70%	11,92	453,92	455,58	453,92	455,58	9K	2
21/08/2020	0,23%	1,00	442,00	435,90	435,90	442,00	13K	3
20/08/2020	-2,74%	-12,41	441,00	449,64	441,00	449,64	58K	3
19/08/2020	-0,35%	-1,59	453,41	450,00	450,00	453,41	579K	3
17/08/2020	0,51%	2,30	455,00	455,00	455,00	455,00	14K	2
14/08/2020	1,89%	8,39	452,70	450,50	450,50	454,45	72K	12
13/08/2020	0,07%	0,31	444,31	444,31	444,31	444,31	4K	1
12/08/2020	2,54%	11,00	444,00	440,39	439,80	444,00	53K	3
10/08/2020	0,00%	0,00	433,00	433,00	433,00	433,00	4K	1
07/08/2020	0,58%	2,50	433,00	433,00	433,00	433,00	22K	1
06/08/2020	-0,34%	-1,49	430,50	429,31	429,31	430,50	30K	3
05/08/2020	-3,10%	-13,80	431,99	428,42	428,42	431,99	47K	5
04/08/2020	3,22%	13,91	445,79	451,20	443,99	451,20	36K	5
03/08/2020	6,09%	24,80	431,88	431,88	431,88	431,88	86K	1
30/07/2020	0,27%	1,09	407,08	407,08	407,08	407,08	4K	1
29/07/2020	-0,12%	-0,50	405,99	405,90	405,90	405,99	1M	12
27/07/2020	2,95%	11,66	406,49	405,48	405,48	406,49	122K	2
22/07/2020	-2,87%	-11,68	394,83	394,83	394,83	394,83	4K	1
17/07/2020	3,96%	15,49	406,51	406,51	406,51	406,51	12K	1
10/07/2020	4,83%	18,02	391,02	390,01	390,01	391,02	8K	2
08/07/2020	-0,45%	-1,69	373,00	373,00	373,00	373,00	4K	1
07/07/2020	-0,22%	-0,81	374,69	371,50	371,50	374,69	11K	2
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
29-Sep-20,438.00,439.20,438.00,439.20,1316
28-Sep-20,427.21,437.70,427.21,437.70,1293
25-Sep-20,425.10,429.34,425.10,429.34,17131
23-Sep-20,431.99,431.99,431.99,431.99,4319
22-Sep-20,426.20,426.20,426.20,426.20,4262
17-Sep-20,410.00,410.00,406.79,406.79,57335
15-Sep-20,420.00,420.00,402.92,403.90,65055
11-Sep-20,405.65,405.65,405.65,405.65,1237232
10-Sep-20,407.14,407.14,407.14,407.14,1628560
09-Sep-20,412.11,414.60,410.13,410.13,1325200
08-Sep-20,405.90,406.34,405.90,406.34,1396335
04-Sep-20,407.42,411.01,407.11,411.01,1685366
03-Sep-20,420.00,420.00,411.69,411.69,16716
01-Sep-20,430.19,430.19,428.90,428.90,1295727
31-Aug-20,431.39,431.39,431.00,431.00,38797
28-Aug-20,444.00,444.00,434.00,434.00,34870
26-Aug-20,455.58,455.58,453.92,453.92,9095
21-Aug-20,435.90,442.00,435.90,442.00,13181
20-Aug-20,449.64,449.64,441.00,441.00,57517
19-Aug-20,450.00,453.41,450.00,453.41,579382
17-Aug-20,455.00,455.00,455.00,455.00,13650
14-Aug-20,450.50,454.45,450.50,452.70,72405
13-Aug-20,444.31,444.31,444.31,444.31,4443
12-Aug-20,440.39,444.00,439.80,444.00,53201
10-Aug-20,433.00,433.00,433.00,433.00,4330
07-Aug-20,433.00,433.00,433.00,433.00,21650
06-Aug-20,429.31,430.50,429.31,430.50,30075
05-Aug-20,428.42,431.99,428.42,431.99,47483
04-Aug-20,451.20,451.20,443.99,445.79,35845
03-Aug-20,431.88,431.88,431.88,431.88,86376
30-Jul-20,407.08,407.08,407.08,407.08,4070
29-Jul-20,405.90,405.99,405.90,405.99,1217943
27-Jul-20,405.48,406.49,405.48,406.49,121846
22-Jul-20,394.83,394.83,394.83,394.83,3948
17-Jul-20,406.51,406.51,406.51,406.51,12195
10-Jul-20,390.01,391.02,390.01,391.02,7810
08-Jul-20,373.00,373.00,373.00,373.00,3730
07-Jul-20,371.50,374.69,371.50,374.69,11208
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 e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: SNEC34

cotações, gráficos e mais...