papéis
login
mais

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
14/06/2021-0,61%-3,08505,41502,86502,14505,41825K13
11/06/20211,74%8,69508,49501,40501,40511,0030K13
10/06/20210,66%3,30499,80499,79496,86501,5041K11
09/06/2021-1,56%-7,88496,50499,50495,90499,5039K21
08/06/20210,20%1,01504,38506,94500,00506,9472K16
07/06/2021-0,42%-2,13503,37502,86502,86507,96166K19
04/06/20211,45%7,23505,50498,27498,27512,5026K10
02/06/2021-2,82%-14,45498,27505,00496,36509,83131K43
01/06/2021-1,04%-5,40512,72518,12508,04518,1276K24
31/05/2021-0,41%-2,13518,12515,01515,01527,6788K10
28/05/2021-0,65%-3,39520,25524,00520,25526,7623K16
27/05/2021-0,07%-0,36523,64522,08522,08527,8030K7
26/05/2021-0,10%-0,50524,00527,40523,64529,88342K13
25/05/20211,75%9,00524,50526,24519,48526,7669K19
24/05/2021-0,24%-1,25515,50517,92513,99517,92244K11
21/05/20210,52%2,67516,75514,08511,53518,1641K12
20/05/20212,00%10,08514,08504,00504,00515,1043K12
19/05/20210,84%4,20504,00506,50500,00506,50234K7
18/05/20210,77%3,81499,80495,99495,99504,5045K11
17/05/2021-0,30%-1,51495,99500,70491,50507,5038K23
14/05/20210,32%1,60497,50496,00491,61499,9520K15
13/05/20210,59%2,90495,90488,00483,90495,9046K23
12/05/2021-1,50%-7,50493,00495,50488,00497,54313K36
11/05/2021-2,44%-12,50500,50509,68495,00509,6818M35
10/05/20210,59%3,00513,00519,00509,90520,0037K19
07/05/2021-0,97%-5,00510,00515,00503,88515,00163K21
06/05/2021-1,15%-6,00515,00528,00511,79528,00165K19
05/05/2021-2,03%-10,81521,00531,82521,00531,82101K21
04/05/2021-0,13%-0,69531,81547,50521,78547,50362K29
03/05/2021-2,29%-12,50532,50545,00532,50550,5064K35
30/04/2021-2,68%-15,00545,00560,00544,00560,00967K75
29/04/20210,00%0,00560,00566,00555,46568,50219K26
28/04/2021-4,84%-28,50560,00591,00559,00591,00168K62
27/04/2021-1,09%-6,50588,50590,00576,00590,00181K42
26/04/2021-1,98%-12,00595,00605,00595,00605,0037K20
23/04/20211,73%10,35607,00580,50580,50607,0094K17
22/04/2021-1,46%-8,85596,65605,50594,50608,0058K30
20/04/2021-1,14%-7,00605,50608,00596,50611,00408K37
19/04/2021-1,84%-11,50612,50623,50608,50626,50212K30
16/04/2021-1,73%-11,00624,00633,50617,50633,5041K17
15/04/2021-0,39%-2,50635,00637,51633,50641,00273K25
14/04/2021-0,16%-1,00637,50646,00637,50646,5042K13
13/04/20210,16%1,00638,50645,00631,50645,00298K17
12/04/20210,00%0,00637,50639,99635,94641,0074K17
09/04/20214,14%25,35637,50615,00615,00637,50353K34
08/04/2021-2,45%-15,35612,15611,50607,47617,50124K25
07/04/20212,03%12,50627,50615,00615,00627,50351K20
06/04/2021-3,00%-19,00615,00630,00613,50630,00185K29
05/04/20214,19%25,50634,00627,50620,73635,00294K47
01/04/20210,58%3,50608,50627,50605,43627,50226K32
31/03/2021-0,33%-2,00605,00605,76602,00613,03161K16
30/03/20210,00%0,00607,00601,00595,50607,00179K16
29/03/2021-0,08%-0,50607,00613,69606,00614,74255K19
26/03/20213,97%23,18607,50590,00589,98607,5091K24
25/03/20210,48%2,82584,32578,47575,71584,32250K17
24/03/20210,87%5,00581,50577,50570,00581,5085K27
23/03/2021-0,26%-1,52576,50578,03576,50591,00189K23
22/03/20210,53%3,02578,02582,50578,02594,50152K24
19/03/2021-2,13%-12,50575,00586,00573,50586,5091K20
18/03/2021-1,01%-6,00587,50590,00579,62590,00476K23
17/03/2021-0,84%-5,00593,50602,31590,54602,3175K21
16/03/20210,59%3,50598,50595,50595,50601,50106K31
15/03/20212,23%13,00595,00588,98588,98595,00176K23
12/03/20211,57%9,00582,00573,00573,00582,00566K17
11/03/20210,09%0,50573,00575,00572,00576,5045K25
10/03/2021-3,13%-18,50572,50583,91570,00590,00112K29
09/03/20211,10%6,45591,00591,56587,50594,50194K43
08/03/2021-1,67%-9,95584,55588,00581,00589,45325K36
05/03/20212,85%16,50594,50586,00580,00594,5065K33
04/03/2021-1,99%-11,75578,00612,97569,59612,97204K45
03/03/2021-2,95%-17,94589,75607,69589,75615,17196K32
02/03/20210,11%0,69607,69607,00600,00610,5068K28
01/03/20211,93%11,50607,00609,33602,00609,3347K23
26/02/20210,25%1,50595,50590,01578,50595,50315K30
25/02/2021-7,19%-46,00594,00639,88590,00639,88360K79
24/02/20214,32%26,50640,00592,00587,00640,00744K35
23/02/2021-1,05%-6,50613,50609,91601,00613,5076K19
22/02/2021-0,88%-5,50620,00625,50620,00631,21384K19
19/02/2021-3,77%-24,50625,50622,00614,57631,50178K17
18/02/20214,39%27,31650,00640,00615,50650,0079K18
17/02/20212,00%12,19622,69617,50616,51622,6919K18
12/02/2021-0,41%-2,49610,50619,99606,75619,9994K27
11/02/20210,18%1,10612,99611,89611,89616,51139K10
10/02/20210,92%5,60611,89620,00605,71622,90551K22
09/02/2021-1,91%-11,82606,29616,01603,63616,01537K30
08/02/2021-2,09%-13,18618,11610,01610,01622,891M23
05/02/20214,35%26,29631,29605,00605,00651,93109K41
04/02/20211,05%6,29605,00598,71589,54605,00248K26
03/02/202112,50%66,50598,71555,00555,00603,051M43
02/02/2021-0,67%-3,59532,21526,00526,00544,4563K13
01/02/20211,98%10,41535,80532,71532,71539,1034K6
29/01/2021-1,56%-8,34525,39530,89524,70530,897K6
28/01/20211,14%6,04533,73527,69515,00533,8943K16
27/01/2021-1,27%-6,79527,69550,00527,69550,00170K14
26/01/2021-3,66%-20,31534,48554,50533,00554,79173K25
22/01/20211,05%5,79554,79549,00549,00557,20140K11
21/01/20210,58%3,17549,00545,00538,46552,58230K22
20/01/2021-0,18%-0,98545,83546,81540,00548,00351K13
19/01/2021-0,27%-1,48546,81544,13532,70548,0929K17
18/01/20210,99%5,39548,29542,90542,90548,2961K12
15/01/20210,37%1,98542,90540,91535,00542,9094K24
14/01/2021-2,29%-12,66540,92546,99537,40550,4911M54
13/01/2021-0,09%-0,51553,58554,09546,79554,70114K17
12/01/2021-3,25%-18,61554,09574,09550,70574,4944K15
11/01/20211,93%10,82572,70575,00569,29586,322M38
08/01/20211,52%8,39561,88557,85553,49561,8842K12
07/01/20212,59%13,99553,49538,98538,98553,4936K17
06/01/2021-0,86%-4,70539,50535,19534,41544,59772K26
05/01/20213,05%16,12544,20540,00539,80549,33124K25
04/01/20210,61%3,18528,08524,90519,12529,5074K131
30/12/20200,29%1,51524,90538,00514,21538,009M10
29/12/20201,46%7,51523,39539,94517,45539,9416K15
28/12/20201,71%8,67515,88514,01512,21520,65123K23
23/12/20200,81%4,10507,21501,78501,78510,2477K12
22/12/2020-0,91%-4,60503,11507,00501,77507,0055K10
21/12/20201,18%5,92507,71502,00502,00511,4254K23
18/12/20202,04%10,03501,79493,00493,00508,79507K29
17/12/20201,08%5,25491,76489,60489,60495,00113K16
16/12/20201,49%7,12486,51479,39479,11488,40901K16
15/12/2020-0,08%-0,40479,39479,79477,61481,8911K10
14/12/2020-0,07%-0,36479,79476,25475,00484,95298K23
11/12/20201,29%6,13480,15474,79474,79482,7086K14
10/12/2020-2,48%-12,06474,02478,11474,00485,1039K11
09/12/20201,52%7,29486,08478,79478,79486,0828K17
08/12/20200,46%2,17478,79479,63474,41480,20121K18
07/12/2020-1,80%-8,73476,62478,00472,89478,5452K26
04/12/2020-0,13%-0,65485,35486,00481,60487,4778K14
03/12/20200,00%0,00486,00488,00481,40488,0048K19
02/12/2020-1,80%-8,89486,00494,00477,76494,0046K16
01/12/2020-1,04%-5,21494,89503,60494,89505,43223K20
30/11/2020-1,34%-6,80500,10506,91495,51506,91254K31
27/11/20202,82%13,90506,90503,00500,92506,9077K19
26/11/2020-0,42%-2,07493,00502,74493,00502,747K8
25/11/2020--495,07502,00491,00502,00145K13


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito