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
11/06/2025	-1,55%	-2,25	143,25	150,30	143,25	150,30	43K	37
10/06/2025	-1,52%	-2,25	145,50	147,35	144,60	147,35	58K	16
09/06/2025	-0,67%	-0,99	147,75	150,23	147,75	150,23	11K	16
06/06/2025	0,92%	1,36	148,74	147,75	147,75	149,94	14K	7
05/06/2025	-1,96%	-2,95	147,38	148,10	147,00	148,23	13K	7
04/06/2025	0,04%	0,06	150,33	150,92	149,78	150,92	21K	9
03/06/2025	-1,54%	-2,35	150,27	149,56	149,56	151,72	446K	11

02/06/2025	1,55%	2,33	152,62	151,80	149,25	153,29	37K	13
30/05/2025	-0,37%	-0,56	150,29	149,55	149,55	150,67	58K	11
29/05/2025	-3,30%	-5,15	150,85	153,00	149,51	153,00	118K	33
28/05/2025	3,61%	5,44	156,00	149,34	149,04	156,00	42K	11
27/05/2025	8,31%	11,55	150,56	149,99	149,24	150,56	136K	9
26/05/2025	-2,64%	-3,77	139,01	149,99	139,01	149,99	1K	8
23/05/2025	-0,54%	-0,78	142,78	145,80	142,78	145,80	480K	18
22/05/2025	2,13%	3,00	143,56	142,00	141,83	143,56	47K	7
21/05/2025	-4,26%	-6,26	140,56	145,20	140,53	145,20	69K	42
20/05/2025	4,45%	6,26	146,82	146,50	144,48	147,56	70K	59
19/05/2025	0,70%	0,98	140,56	140,27	140,27	141,47	54K	14
16/05/2025	-0,90%	-1,27	139,58	142,39	139,16	142,52	85K	21
15/05/2025	0,16%	0,22	140,85	137,81	137,81	141,71	47K	11
14/05/2025	1,72%	2,38	140,63	144,90	139,48	144,90	80K	32
13/05/2025	-1,61%	-2,26	138,25	139,55	137,70	140,03	65K	15
12/05/2025	0,77%	1,07	140,51	141,00	139,77	141,55	77K	10
09/05/2025	-0,27%	-0,38	139,44	141,22	139,44	141,22	84K	16
08/05/2025	-2,56%	-3,68	139,82	144,94	139,16	144,94	41K	15
07/05/2025	-0,12%	-0,17	143,50	143,68	142,75	144,06	79K	20
06/05/2025	0,29%	0,41	143,67	144,76	143,33	144,76	62K	15
05/05/2025	-0,93%	-1,34	143,26	142,80	142,56	144,46	52K	11
02/05/2025	-1,77%	-2,60	144,60	147,20	140,56	147,20	383K	36
30/04/2025	1,78%	2,58	147,20	145,74	145,04	147,20	109K	19
29/04/2025	1,76%	2,50	144,62	143,48	143,48	145,28	97K	10
28/04/2025	0,08%	0,11	142,12	141,99	140,97	142,30	289K	17
25/04/2025	0,11%	0,15	142,01	141,39	141,16	142,01	32K	5
24/04/2025	0,25%	0,36	141,86	141,32	141,32	142,00	231K	7
23/04/2025	2,14%	2,96	141,50	142,80	141,50	142,94	50K	26
22/04/2025	-1,27%	-1,78	138,54	140,31	137,90	140,31	341K	22
17/04/2025	3,02%	4,12	140,32	141,70	140,02	141,70	32K	21
16/04/2025	-2,08%	-2,89	136,20	139,09	136,20	139,44	33K	9
15/04/2025	0,85%	1,17	139,09	138,86	138,85	139,87	19K	7
14/04/2025	3,14%	4,20	137,92	136,00	136,00	137,92	15K	5
11/04/2025	-1,56%	-2,12	133,72	133,93	132,50	134,68	362K	12
10/04/2025	1,52%	2,04	135,84	140,40	133,90	140,40	369K	37
09/04/2025	4,69%	6,00	133,80	128,01	127,92	134,17	678K	34
08/04/2025	2,82%	3,50	127,80	132,00	126,98	132,60	421K	49
07/04/2025	-2,63%	-3,36	124,30	128,94	121,00	128,94	216K	40
04/04/2025	-2,65%	-3,48	127,66	131,00	126,88	131,00	173K	28
03/04/2025	-7,35%	-10,40	131,14	137,52	131,04	137,52	813K	45
02/04/2025	-0,88%	-1,26	141,54	139,16	139,16	141,56	45K	23
01/04/2025	-1,14%	-1,65	142,80	143,50	142,14	143,50	33K	16
31/03/2025	-0,12%	-0,17	144,45	144,62	143,51	144,98	19K	13
28/03/2025	-0,70%	-1,02	144,62	146,50	144,62	146,50	41K	10
27/03/2025	0,00%	0,00	145,64	146,87	145,64	147,70	56K	29
26/03/2025	1,14%	1,64	145,64	146,76	145,22	146,76	154K	47
25/03/2025	-1,04%	-1,51	144,00	144,98	142,59	144,98	26K	10
24/03/2025	0,30%	0,43	145,51	144,77	144,12	145,59	227K	23
21/03/2025	3,22%	4,53	145,08	142,51	142,51	145,08	51K	23
20/03/2025	-0,52%	-0,73	140,55	142,49	140,30	142,49	61K	15
19/03/2025	0,84%	1,17	141,28	137,33	137,33	141,69	42K	20
18/03/2025	0,77%	1,07	140,11	138,40	137,33	140,11	54K	11
17/03/2025	0,94%	1,30	139,04	140,00	138,40	140,00	9K	15
14/03/2025	1,92%	2,60	137,74	137,16	137,16	138,59	328K	8
13/03/2025	-1,82%	-2,51	135,14	139,03	135,14	139,03	31K	55
12/03/2025	3,53%	4,69	137,65	138,00	137,44	139,23	244K	12
11/03/2025	-1,04%	-1,40	132,96	134,28	132,96	134,28	69K	30
10/03/2025	-3,41%	-4,74	134,36	142,60	132,11	142,60	21K	17
07/03/2025	-1,47%	-2,08	139,10	139,02	137,26	140,03	228K	48
06/03/2025	1,12%	1,56	141,18	142,24	140,84	142,64	171K	19
05/03/2025	-4,83%	-7,08	139,62	140,02	139,62	140,70	16K	12
28/02/2025	0,36%	0,52	146,70	143,25	143,25	146,70	16K	18
27/02/2025	-1,59%	-2,36	146,18	148,54	146,18	148,89	84K	13
26/02/2025	2,61%	3,78	148,54	147,62	146,89	148,54	51K	10
25/02/2025	1,19%	1,70	144,76	146,00	143,75	146,00	13K	9
24/02/2025	0,95%	1,34	143,06	142,96	141,16	143,30	18K	12
21/02/2025	-0,46%	-0,65	141,72	141,71	141,71	144,41	67K	16
20/02/2025	1,00%	1,41	142,37	141,62	140,70	142,37	19K	9
19/02/2025	1,37%	1,90	140,96	141,70	139,81	141,70	54K	10
18/02/2025	1,27%	1,74	139,06	138,80	138,60	140,00	43K	53
17/02/2025	-0,09%	-0,12	137,32	139,17	135,43	139,17	17K	14
14/02/2025	3,37%	4,48	137,44	134,30	134,30	139,10	81K	15
13/02/2025	5,11%	6,46	132,96	131,90	131,90	137,46	123K	32
12/02/2025	-2,23%	-2,88	126,50	130,68	125,00	130,68	51K	14
11/02/2025	-0,56%	-0,73	129,38	127,50	127,50	130,34	34K	9
10/02/2025	-0,39%	-0,51	130,11	131,93	129,82	131,93	19K	15
07/02/2025	-2,08%	-2,78	130,62	132,60	130,60	132,99	94K	32
06/02/2025	0,61%	0,81	133,40	132,47	132,17	133,40	121K	13
05/02/2025	2,29%	2,97	132,59	131,01	131,01	133,50	151K	54
04/02/2025	1,58%	2,02	129,62	128,99	128,99	130,24	46K	8
03/02/2025	-0,72%	-0,93	127,60	127,66	126,88	128,44	238K	14
31/01/2025	-1,89%	-2,48	128,53	129,47	128,05	129,60	18K	11
30/01/2025	0,97%	1,26	131,01	130,85	129,90	131,04	102K	33
29/01/2025	1,30%	1,67	129,75	131,17	128,83	131,17	7K	7
28/01/2025	3,49%	4,32	128,08	125,01	125,01	128,08	16K	25
27/01/2025	0,04%	0,05	123,76	122,76	122,76	124,89	9K	12
24/01/2025	-1,23%	-1,54	123,71	126,75	120,00	126,75	27K	35
23/01/2025	0,59%	0,74	125,25	125,58	124,80	125,96	4K	4
22/01/2025	-0,84%	-1,06	124,51	126,63	124,02	126,63	3K	8
21/01/2025	1,72%	2,12	125,57	123,45	123,45	126,56	32K	9
20/01/2025	-0,68%	-0,85	123,45	123,94	122,04	130,53	29K	24
17/01/2025	0,63%	0,78	124,30	123,78	123,78	125,88	14K	51
16/01/2025	0,13%	0,16	123,52	124,80	121,85	124,80	191K	30
15/01/2025	2,12%	2,56	123,36	121,92	121,92	123,38	25K	9
14/01/2025	-2,08%	-2,56	120,80	123,36	120,02	123,36	35K	16
13/01/2025	-0,88%	-1,09	123,36	122,95	122,44	124,00	33K	7
10/01/2025	-2,70%	-3,45	124,45	123,50	123,50	125,23	67K	21
09/01/2025	0,71%	0,90	127,90	125,65	125,65	127,91	11K	8
08/01/2025	-1,12%	-1,44	127,00	129,73	126,38	129,73	49K	15
07/01/2025	0,03%	0,04	128,44	125,00	125,00	129,09	81K	36
06/01/2025	-1,37%	-1,78	128,40	128,93	127,35	129,64	66K	15
03/01/2025	0,45%	0,58	130,18	130,75	129,97	131,58	314K	23
02/01/2025	-1,39%	-1,83	129,60	133,51	129,60	133,77	275K	60
30/12/2024	-1,17%	-1,56	131,43	132,41	130,14	132,60	70K	17
27/12/2024	1,78%	2,33	132,99	130,77	130,77	139,00	71K	29
26/12/2024	-0,75%	-0,99	130,66	129,01	129,01	131,80	37K	13
23/12/2024	2,36%	3,03	131,65	129,35	128,96	131,65	76K	58
20/12/2024	1,37%	1,74	128,62	126,25	125,97	128,62	69K	17
19/12/2024	-3,86%	-5,10	126,88	131,69	126,49	131,69	98K	32
18/12/2024	-0,19%	-0,25	131,98	132,99	131,59	133,38	215K	10
17/12/2024	0,81%	1,06	132,23	131,17	129,14	135,59	90K	85
16/12/2024	0,57%	0,74	131,17	129,14	129,14	131,43	39K	51
13/12/2024	-3,39%	-4,57	130,43	136,35	130,43	136,35	66K	16
12/12/2024	2,15%	2,84	135,00	133,12	133,12	136,50	105K	23
11/12/2024	0,58%	0,76	132,16	133,51	132,16	134,03	39K	20
10/12/2024	2,30%	2,96	131,40	130,00	130,00	133,25	128K	45
09/12/2024	1,29%	1,64	128,44	126,80	126,70	129,09	75K	42
06/12/2024	0,76%	0,96	126,80	126,36	125,19	127,79	466K	23
05/12/2024	-1,10%	-1,40	125,84	124,69	124,69	126,87	70K	19
04/12/2024	2,27%	2,83	127,24	125,67	125,67	127,56	399K	15
03/12/2024	2,71%	3,28	124,41	124,00	123,37	124,68	133K	52
02/12/2024	0,39%	0,47	121,13	120,00	120,00	122,40	192K	40
29/11/2024	-0,55%	-0,67	120,66	121,47	118,08	123,12	474K	25
28/11/2024	3,57%	4,18	121,33	117,00	117,00	121,33	25K	26
27/11/2024	3,70%	4,18	117,15	112,01	112,01	117,81	50K	23
26/11/2024	-0,23%	-0,26	112,97	113,23	112,09	113,23	31K	42
25/11/2024	-	-	113,23	112,09	111,14	113,41	40K	27

Date,Open,High,Low,Close,Volume
11-Jun-25,150.30,150.30,143.25,143.25,43364
10-Jun-25,147.35,147.35,144.60,145.50,58203
09-Jun-25,150.23,150.23,147.75,147.75,10532
06-Jun-25,147.75,149.94,147.75,148.74,14270
05-Jun-25,148.10,148.23,147.00,147.38,13164
04-Jun-25,150.92,150.92,149.78,150.33,21481
03-Jun-25,149.56,151.72,149.56,150.27,445642
02-Jun-25,151.80,153.29,149.25,152.62,37100
30-May-25,149.55,150.67,149.55,150.29,57662
29-May-25,153.00,153.00,149.51,150.85,117641
28-May-25,149.34,156.00,149.04,156.00,41859
27-May-25,149.99,150.56,149.24,150.56,136209
26-May-25,149.99,149.99,139.01,139.01,1157
23-May-25,145.80,145.80,142.78,142.78,479877
22-May-25,142.00,143.56,141.83,143.56,46559
21-May-25,145.20,145.20,140.53,140.56,69404
20-May-25,146.50,147.56,144.48,146.82,69855
19-May-25,140.27,141.47,140.27,140.56,54008
16-May-25,142.39,142.52,139.16,139.58,84687
15-May-25,137.81,141.71,137.81,140.85,46959
14-May-25,144.90,144.90,139.48,140.63,80058
13-May-25,139.55,140.03,137.70,138.25,64969
12-May-25,141.00,141.55,139.77,140.51,76938
09-May-25,141.22,141.22,139.44,139.44,83862
08-May-25,144.94,144.94,139.16,139.82,40939
07-May-25,143.68,144.06,142.75,143.50,78921
06-May-25,144.76,144.76,143.33,143.67,61980
05-May-25,142.80,144.46,142.56,143.26,51575
02-May-25,147.20,147.20,140.56,144.60,382983
30-Apr-25,145.74,147.20,145.04,147.20,109264
29-Apr-25,143.48,145.28,143.48,144.62,96977
28-Apr-25,141.99,142.30,140.97,142.12,289453
25-Apr-25,141.39,142.01,141.16,142.01,31644
24-Apr-25,141.32,142.00,141.32,141.86,230822
23-Apr-25,142.80,142.94,141.50,141.50,50259
22-Apr-25,140.31,140.31,137.90,138.54,340870
17-Apr-25,141.70,141.70,140.02,140.32,31912
16-Apr-25,139.09,139.44,136.20,136.20,33201
15-Apr-25,138.86,139.87,138.85,139.09,18645
14-Apr-25,136.00,137.92,136.00,137.92,15065
11-Apr-25,133.93,134.68,132.50,133.72,362191
10-Apr-25,140.40,140.40,133.90,135.84,368828
09-Apr-25,128.01,134.17,127.92,133.80,678311
08-Apr-25,132.00,132.60,126.98,127.80,421095
07-Apr-25,128.94,128.94,121.00,124.30,216424
04-Apr-25,131.00,131.00,126.88,127.66,173191
03-Apr-25,137.52,137.52,131.04,131.14,812997
02-Apr-25,139.16,141.56,139.16,141.54,45120
01-Apr-25,143.50,143.50,142.14,142.80,33144
31-Mar-25,144.62,144.98,143.51,144.45,18653
28-Mar-25,146.50,146.50,144.62,144.62,40631
27-Mar-25,146.87,147.70,145.64,145.64,55828
26-Mar-25,146.76,146.76,145.22,145.64,153527
25-Mar-25,144.98,144.98,142.59,144.00,26148
24-Mar-25,144.77,145.59,144.12,145.51,227418
21-Mar-25,142.51,145.08,142.51,145.08,50570
20-Mar-25,142.49,142.49,140.30,140.55,60905
19-Mar-25,137.33,141.69,137.33,141.28,41941
18-Mar-25,138.40,140.11,137.33,140.11,53620
17-Mar-25,140.00,140.00,138.40,139.04,9189
14-Mar-25,137.16,138.59,137.16,137.74,327853
13-Mar-25,139.03,139.03,135.14,135.14,31195
12-Mar-25,138.00,139.23,137.44,137.65,244216
11-Mar-25,134.28,134.28,132.96,132.96,69471
10-Mar-25,142.60,142.60,132.11,134.36,21413
07-Mar-25,139.02,140.03,137.26,139.10,227911
06-Mar-25,142.24,142.64,140.84,141.18,170762
05-Mar-25,140.02,140.70,139.62,139.62,16100
28-Feb-25,143.25,146.70,143.25,146.70,15992
27-Feb-25,148.54,148.89,146.18,146.18,84326
26-Feb-25,147.62,148.54,146.89,148.54,50855
25-Feb-25,146.00,146.00,143.75,144.76,13458
24-Feb-25,142.96,143.30,141.16,143.06,17529
21-Feb-25,141.71,144.41,141.71,141.72,66676
20-Feb-25,141.62,142.37,140.70,142.37,18898
19-Feb-25,141.70,141.70,139.81,140.96,53787
18-Feb-25,138.80,140.00,138.60,139.06,43439
17-Feb-25,139.17,139.17,135.43,137.32,17381
14-Feb-25,134.30,139.10,134.30,137.44,80755
13-Feb-25,131.90,137.46,131.90,132.96,123201
12-Feb-25,130.68,130.68,125.00,126.50,51395
11-Feb-25,127.50,130.34,127.50,129.38,34184
10-Feb-25,131.93,131.93,129.82,130.11,19362
07-Feb-25,132.60,132.99,130.60,130.62,94240
06-Feb-25,132.47,133.40,132.17,133.40,121146
05-Feb-25,131.01,133.50,131.01,132.59,150885
04-Feb-25,128.99,130.24,128.99,129.62,45743
03-Feb-25,127.66,128.44,126.88,127.60,238365
31-Jan-25,129.47,129.60,128.05,128.53,17699
30-Jan-25,130.85,131.04,129.90,131.01,101789
29-Jan-25,131.17,131.17,128.83,129.75,7119
28-Jan-25,125.01,128.08,125.01,128.08,15820
27-Jan-25,122.76,124.89,122.76,123.76,8786
24-Jan-25,126.75,126.75,120.00,123.71,27362
23-Jan-25,125.58,125.96,124.80,125.25,3501
22-Jan-25,126.63,126.63,124.02,124.51,3121
21-Jan-25,123.45,126.56,123.45,125.57,32323
20-Jan-25,123.94,130.53,122.04,123.45,29473
17-Jan-25,123.78,125.88,123.78,124.30,13805
16-Jan-25,124.80,124.80,121.85,123.52,190625
15-Jan-25,121.92,123.38,121.92,123.36,24848
14-Jan-25,123.36,123.36,120.02,120.80,35345
13-Jan-25,122.95,124.00,122.44,123.36,32777
10-Jan-25,123.50,125.23,123.50,124.45,66772
09-Jan-25,125.65,127.91,125.65,127.90,11232
08-Jan-25,129.73,129.73,126.38,127.00,49496
07-Jan-25,125.00,129.09,125.00,128.44,81312
06-Jan-25,128.93,129.64,127.35,128.40,65918
03-Jan-25,130.75,131.58,129.97,130.18,314013
02-Jan-25,133.51,133.77,129.60,129.60,275410
30-Dec-24,132.41,132.60,130.14,131.43,70265
27-Dec-24,130.77,139.00,130.77,132.99,71101
26-Dec-24,129.01,131.80,129.01,130.66,36628
23-Dec-24,129.35,131.65,128.96,131.65,76083
20-Dec-24,126.25,128.62,125.97,128.62,69070
19-Dec-24,131.69,131.69,126.49,126.88,98456
18-Dec-24,132.99,133.38,131.59,131.98,215435
17-Dec-24,131.17,135.59,129.14,132.23,90021
16-Dec-24,129.14,131.43,129.14,131.17,39053
13-Dec-24,136.35,136.35,130.43,130.43,65564
12-Dec-24,133.12,136.50,133.12,135.00,105236
11-Dec-24,133.51,134.03,132.16,132.16,38928
10-Dec-24,130.00,133.25,130.00,131.40,127894
09-Dec-24,126.80,129.09,126.70,128.44,75189
06-Dec-24,126.36,127.79,125.19,126.80,466481
05-Dec-24,124.69,126.87,124.69,125.84,70460
04-Dec-24,125.67,127.56,125.67,127.24,399476
03-Dec-24,124.00,124.68,123.37,124.41,133413
02-Dec-24,120.00,122.40,120.00,121.13,191972
29-Nov-24,121.47,123.12,118.08,120.66,474163
28-Nov-24,117.00,121.33,117.00,121.33,25213
27-Nov-24,112.01,117.81,112.01,117.15,49689
26-Nov-24,113.23,113.23,112.09,112.97,31242
25-Nov-24,112.09,113.41,111.14,113.23,40300

*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