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
17/01/20250,63%0,78124,30123,78123,78125,8814K51
16/01/20250,13%0,16123,52124,80121,85124,80191K30
15/01/20252,12%2,56123,36121,92121,92123,3825K9
14/01/2025-2,08%-2,56120,80123,36120,02123,3635K16
13/01/2025-0,88%-1,09123,36122,95122,44124,0033K7
10/01/2025-2,70%-3,45124,45123,50123,50125,2367K21
09/01/20250,71%0,90127,90125,65125,65127,9111K8
08/01/2025-1,12%-1,44127,00129,73126,38129,7349K15
07/01/20250,03%0,04128,44125,00125,00129,0981K36
06/01/2025-1,37%-1,78128,40128,93127,35129,6466K15
03/01/20250,45%0,58130,18130,75129,97131,58314K23
02/01/2025-1,39%-1,83129,60133,51129,60133,77275K60
30/12/2024-1,17%-1,56131,43132,41130,14132,6070K17
27/12/20241,78%2,33132,99130,77130,77139,0071K29
26/12/2024-0,75%-0,99130,66129,01129,01131,8037K13
23/12/20242,36%3,03131,65129,35128,96131,6576K58
20/12/20241,37%1,74128,62126,25125,97128,6269K17
19/12/2024-3,86%-5,10126,88131,69126,49131,6998K32
18/12/2024-0,19%-0,25131,98132,99131,59133,38215K10
17/12/20240,81%1,06132,23131,17129,14135,5990K85
16/12/20240,57%0,74131,17129,14129,14131,4339K51
13/12/2024-3,39%-4,57130,43136,35130,43136,3566K16
12/12/20242,15%2,84135,00133,12133,12136,50105K23
11/12/20240,58%0,76132,16133,51132,16134,0339K20
10/12/20242,30%2,96131,40130,00130,00133,25128K45
09/12/20241,29%1,64128,44126,80126,70129,0975K42
06/12/20240,76%0,96126,80126,36125,19127,79466K23
05/12/2024-1,10%-1,40125,84124,69124,69126,8770K19
04/12/20242,27%2,83127,24125,67125,67127,56399K15
03/12/20242,71%3,28124,41124,00123,37124,68133K52
02/12/20240,39%0,47121,13120,00120,00122,40192K40
29/11/2024-0,55%-0,67120,66121,47118,08123,12474K25
28/11/20243,57%4,18121,33117,00117,00121,3325K26
27/11/20243,70%4,18117,15112,01112,01117,8150K23
26/11/2024-0,23%-0,26112,97113,23112,09113,2331K42
25/11/20242,20%2,44113,23112,09111,14113,4140K27
22/11/20240,13%0,14110,79108,43108,43110,99138K16
21/11/20241,69%1,84110,65110,11110,11111,65212K19
19/11/2024-0,58%-0,64108,81109,89108,68110,88116K43
18/11/20241,95%2,09109,45107,36107,36109,56114K49
14/11/20240,21%0,22107,36104,99104,99108,3523K18
13/11/2024-0,20%-0,21107,14108,68107,14108,6831K43
12/11/2024-2,14%-2,35107,35107,50107,35109,7031K14
11/11/2024-3,89%-4,44109,70111,86109,70114,1497K31
08/11/20249,60%10,00114,14107,70107,70118,30167K98
07/11/20241,90%1,94104,14102,25102,25104,1415K6
06/11/2024-1,26%-1,30102,20104,83101,79104,8340K14
05/11/20240,54%0,56103,50102,95102,95104,7026K20
04/11/2024-0,82%-0,85102,94104,83102,53104,8356K16
01/11/20241,48%1,51103,79103,20103,20104,6064K16
31/10/2024-2,59%-2,72102,28103,00101,77103,0038K15
30/10/20242,74%2,80105,00102,99102,99105,007K13
29/10/20240,59%0,60102,20102,20101,69102,7034K37
28/10/20240,65%0,66101,60101,51100,97101,6031K14
25/10/20240,44%0,44100,94101,51100,18101,51222K17
24/10/20240,61%0,61100,50100,40100,40100,9519K10
23/10/2024-2,33%-2,3899,89101,1599,60101,1571K77
22/10/2024-1,09%-1,13102,27102,80101,50102,808K9
21/10/20240,02%0,02103,40103,39103,10104,1026K19
18/10/2024-1,38%-1,45103,38103,40102,50104,0042K30
17/10/2024-0,25%-0,26104,83105,09104,50105,3918K9
16/10/2024-0,48%-0,51105,09105,82105,09105,90351K11
15/10/2024-1,08%-1,15105,60101,41101,41106,4819K14
14/10/2024-0,47%-0,50106,75105,10105,10109,7520K18
11/10/20242,36%2,47107,25105,00105,00107,4724K17
10/10/2024-1,49%-1,59104,78107,44104,78107,44896K12
09/10/2024-79,71%-417,87106,37106,08105,28106,70916K35
08/10/20240,15%0,79524,24535,00524,24535,0065K5
07/10/20241,48%7,63523,45526,51523,45527,3376K20
04/10/20240,10%0,50515,82515,32508,00519,5368K22
03/10/2024-0,48%-2,49515,32520,00515,32520,0036K5
02/10/2024-2,40%-12,72517,81517,28515,69517,8173K5
01/10/20241,11%5,85530,53525,23525,23530,5328K4
30/09/2024-1,00%-5,32524,68533,00524,68533,0019K7
27/09/2024-2,95%-16,11530,00545,15520,38545,1510K3
26/09/20242,65%14,11546,11543,25533,00546,11547K18
25/09/20241,80%9,40532,00520,52520,52535,0820K5
24/09/20240,56%2,91522,60522,00521,08523,0030K7
23/09/20240,74%3,81519,69515,88515,88519,6930K6
20/09/20241,67%8,48515,88513,57513,06515,8820K9
19/09/20242,40%11,90507,40506,17506,17507,4020K4
18/09/20240,16%0,80495,50494,70492,90495,6243K8
17/09/2024-3,81%-19,58494,70514,27494,70514,2753K14
16/09/2024-1,19%-6,18514,28520,46512,00520,4626K6
13/09/2024-0,91%-4,77520,46520,99519,59522,0025K8
12/09/2024-0,40%-2,10525,23527,27525,23527,2785K3
11/09/20240,29%1,52527,33525,00523,11528,94152K10
10/09/20243,71%18,81525,81515,99515,99527,8520K15
09/09/20240,40%2,00507,00505,00505,00513,50146K18
06/09/2024-4,23%-22,32505,00512,59503,50512,5915K12
05/09/2024-1,07%-5,68527,32530,01526,00531,52124K10
04/09/2024-0,97%-5,22533,00538,22530,28538,2248K13
03/09/20240,10%0,54538,22530,01530,00543,0089K26
02/09/2024-1,28%-6,95537,68544,63530,00544,6358K13
30/08/20240,16%0,85544,63548,00544,63552,00260K9
29/08/20241,58%8,48543,78545,55542,16548,4273K16
28/08/20241,12%5,92535,30535,95535,30536,3735K6
27/08/20244,52%22,91529,38520,00520,00529,3875K17
26/08/2024-0,09%-0,47506,47516,63506,47516,6392K9
23/08/2024-0,94%-4,83506,94508,47506,43508,4734K5
22/08/20240,92%4,69511,77511,02509,05511,7776K5
21/08/20241,82%9,04507,08499,01499,01510,00228K20
20/08/20240,44%2,16498,04495,88495,39498,8232K29
19/08/20240,30%1,47495,88495,88493,92495,88175K8
16/08/20242,02%9,80494,41489,51489,51496,3790K8
15/08/2024-0,65%-3,15484,61485,60482,16486,00136K8
14/08/20240,17%0,84487,76487,01483,14487,7648K14
13/08/20244,39%20,48486,92478,80478,80487,39451K27
12/08/2024-0,09%-0,43466,44466,87464,31466,9016K18
09/08/2024-0,95%-4,49466,87476,08462,95476,0891K12
08/08/2024-1,48%-7,10471,36472,15469,82473,7655K8
07/08/20242,14%10,04478,46487,86478,46487,8657K14
06/08/2024-0,65%-3,07468,42468,12467,50471,88138K16
05/08/20240,87%4,08471,49457,02457,02472,82117K16
02/08/2024-3,97%-19,34467,41479,00464,53479,00133K27
01/08/2024-3,23%-16,25486,75498,00486,09498,0016K8
31/07/20241,14%5,65503,00500,00500,00503,0018K12
30/07/20242,32%11,26497,35495,39495,39499,2065K10
29/07/2024-1,97%-9,79486,09495,88486,08495,8840K15
26/07/20241,20%5,88495,88489,00489,00496,8674K7
25/07/2024-3,43%-17,42490,00510,00487,50510,0089K21
24/07/2024-1,47%-7,57507,42504,69504,69518,16124K15
23/07/2024-0,06%-0,33514,99513,76513,76515,8412K5
22/07/2024-1,29%-6,76515,32513,74512,86515,3254K6
19/07/20240,62%3,21522,08515,32515,32522,0830K5
18/07/2024-1,79%-9,45518,87519,93518,87525,76116K11
17/07/20240,99%5,20528,32524,68524,68528,3256K13
16/07/20240,00%0,00523,12517,45517,45523,6412K5
15/07/20240,12%0,64523,12515,01515,01525,0950K13
12/07/20240,09%0,48522,48521,08518,00526,76153K37
11/07/20244,24%21,22522,00513,02513,02522,00137K20
10/07/20242,06%10,10500,78481,30481,30501,7652K13
09/07/20243,67%17,39490,68473,30473,30490,6898K10
08/07/2024--473,29478,46472,80478,4613K8


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar