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
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	2,20%	2,44	113,23	112,09	111,14	113,41	40K	27
22/11/2024	0,13%	0,14	110,79	108,43	108,43	110,99	138K	16
21/11/2024	1,69%	1,84	110,65	110,11	110,11	111,65	212K	19
19/11/2024	-0,58%	-0,64	108,81	109,89	108,68	110,88	116K	43
18/11/2024	1,95%	2,09	109,45	107,36	107,36	109,56	114K	49
14/11/2024	0,21%	0,22	107,36	104,99	104,99	108,35	23K	18
13/11/2024	-0,20%	-0,21	107,14	108,68	107,14	108,68	31K	43
12/11/2024	-2,14%	-2,35	107,35	107,50	107,35	109,70	31K	14
11/11/2024	-3,89%	-4,44	109,70	111,86	109,70	114,14	97K	31
08/11/2024	9,60%	10,00	114,14	107,70	107,70	118,30	167K	98
07/11/2024	1,90%	1,94	104,14	102,25	102,25	104,14	15K	6
06/11/2024	-1,26%	-1,30	102,20	104,83	101,79	104,83	40K	14
05/11/2024	0,54%	0,56	103,50	102,95	102,95	104,70	26K	20
04/11/2024	-0,82%	-0,85	102,94	104,83	102,53	104,83	56K	16
01/11/2024	1,48%	1,51	103,79	103,20	103,20	104,60	64K	16
31/10/2024	-2,59%	-2,72	102,28	103,00	101,77	103,00	38K	15
30/10/2024	2,74%	2,80	105,00	102,99	102,99	105,00	7K	13
29/10/2024	0,59%	0,60	102,20	102,20	101,69	102,70	34K	37
28/10/2024	0,65%	0,66	101,60	101,51	100,97	101,60	31K	14
25/10/2024	0,44%	0,44	100,94	101,51	100,18	101,51	222K	17
24/10/2024	0,61%	0,61	100,50	100,40	100,40	100,95	19K	10
23/10/2024	-2,33%	-2,38	99,89	101,15	99,60	101,15	71K	77
22/10/2024	-1,09%	-1,13	102,27	102,80	101,50	102,80	8K	9
21/10/2024	0,02%	0,02	103,40	103,39	103,10	104,10	26K	19
18/10/2024	-1,38%	-1,45	103,38	103,40	102,50	104,00	42K	30
17/10/2024	-0,25%	-0,26	104,83	105,09	104,50	105,39	18K	9
16/10/2024	-0,48%	-0,51	105,09	105,82	105,09	105,90	351K	11
15/10/2024	-1,08%	-1,15	105,60	101,41	101,41	106,48	19K	14
14/10/2024	-0,47%	-0,50	106,75	105,10	105,10	109,75	20K	18
11/10/2024	2,36%	2,47	107,25	105,00	105,00	107,47	24K	17
10/10/2024	-1,49%	-1,59	104,78	107,44	104,78	107,44	896K	12
09/10/2024	-79,71%	-417,87	106,37	106,08	105,28	106,70	916K	35
08/10/2024	0,15%	0,79	524,24	535,00	524,24	535,00	65K	5
07/10/2024	1,48%	7,63	523,45	526,51	523,45	527,33	76K	20
04/10/2024	0,10%	0,50	515,82	515,32	508,00	519,53	68K	22
03/10/2024	-0,48%	-2,49	515,32	520,00	515,32	520,00	36K	5
02/10/2024	-2,40%	-12,72	517,81	517,28	515,69	517,81	73K	5
01/10/2024	1,11%	5,85	530,53	525,23	525,23	530,53	28K	4
30/09/2024	-1,00%	-5,32	524,68	533,00	524,68	533,00	19K	7
27/09/2024	-2,95%	-16,11	530,00	545,15	520,38	545,15	10K	3
26/09/2024	2,65%	14,11	546,11	543,25	533,00	546,11	547K	18
25/09/2024	1,80%	9,40	532,00	520,52	520,52	535,08	20K	5
24/09/2024	0,56%	2,91	522,60	522,00	521,08	523,00	30K	7
23/09/2024	0,74%	3,81	519,69	515,88	515,88	519,69	30K	6
20/09/2024	1,67%	8,48	515,88	513,57	513,06	515,88	20K	9
19/09/2024	2,40%	11,90	507,40	506,17	506,17	507,40	20K	4
18/09/2024	-	-	495,50	494,70	492,90	495,62	43K	8

Date,Open,High,Low,Close,Volume
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
22-Nov-24,108.43,110.99,108.43,110.79,138375
21-Nov-24,110.11,111.65,110.11,110.65,212338
19-Nov-24,109.89,110.88,108.68,108.81,115842
18-Nov-24,107.36,109.56,107.36,109.45,114116
14-Nov-24,104.99,108.35,104.99,107.36,22954
13-Nov-24,108.68,108.68,107.14,107.14,30563
12-Nov-24,107.50,109.70,107.35,107.35,30622
11-Nov-24,111.86,114.14,109.70,109.70,96848
08-Nov-24,107.70,118.30,107.70,114.14,167480
07-Nov-24,102.25,104.14,102.25,104.14,15476
06-Nov-24,104.83,104.83,101.79,102.20,40418
05-Nov-24,102.95,104.70,102.95,103.50,26135
04-Nov-24,104.83,104.83,102.53,102.94,56079
01-Nov-24,103.20,104.60,103.20,103.79,63503
31-Oct-24,103.00,103.00,101.77,102.28,37704
30-Oct-24,102.99,105.00,102.99,105.00,7291
29-Oct-24,102.20,102.70,101.69,102.20,34202
28-Oct-24,101.51,101.60,100.97,101.60,30951
25-Oct-24,101.51,101.51,100.18,100.94,221560
24-Oct-24,100.40,100.95,100.40,100.50,19250
23-Oct-24,101.15,101.15,99.60,99.89,70817
22-Oct-24,102.80,102.80,101.50,102.27,8065
21-Oct-24,103.39,104.10,103.10,103.40,25540
18-Oct-24,103.40,104.00,102.50,103.38,42394
17-Oct-24,105.09,105.39,104.50,104.83,17716
16-Oct-24,105.82,105.90,105.09,105.09,351251
15-Oct-24,101.41,106.48,101.41,105.60,18894
14-Oct-24,105.10,109.75,105.10,106.75,19828
11-Oct-24,105.00,107.47,105.00,107.25,24042
10-Oct-24,107.44,107.44,104.78,104.78,896299
09-Oct-24,106.08,106.70,105.28,106.37,916358
08-Oct-24,535.00,535.00,524.24,524.24,64545
07-Oct-24,526.51,527.33,523.45,523.45,75870
04-Oct-24,515.32,519.53,508.00,515.82,68060
03-Oct-24,520.00,520.00,515.32,515.32,35620
02-Oct-24,517.28,517.81,515.69,517.81,72762
01-Oct-24,525.23,530.53,525.23,530.53,27531
30-Sep-24,533.00,533.00,524.68,524.68,19432
27-Sep-24,545.15,545.15,520.38,530.00,9545
26-Sep-24,543.25,546.11,533.00,546.11,546951
25-Sep-24,520.52,535.08,520.52,532.00,20450
24-Sep-24,522.00,523.00,521.08,522.60,30304
23-Sep-24,515.88,519.69,515.88,519.69,29587
20-Sep-24,513.57,515.88,513.06,515.88,19529
19-Sep-24,506.17,507.40,506.17,507.40,20273
18-Sep-24,494.70,495.62,492.90,495.50,43100

*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