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
27/09/2021-0,24%-1,53623,01624,54623,01628,9529K9
24/09/20211,77%10,88624,54615,00615,00626,8719K11
23/09/20211,08%6,55613,66607,11607,00613,6661K8
22/09/20212,22%13,19607,11600,00600,00607,70102K55
21/09/20213,03%17,48593,92596,83592,28598,50195K15
20/09/2021-1,71%-10,02576,44575,00575,00579,3881K9
17/09/2021-0,60%-3,54586,46596,22583,51596,2227K33
16/09/20210,52%3,04590,00584,64584,00590,006K6
15/09/20210,59%3,46586,96585,00580,00586,9687K17
14/09/20210,70%4,08583,50586,37580,58586,3733K11
13/09/2021-0,73%-4,26579,42583,68578,26584,64125K119
10/09/20211,51%8,68583,68575,01575,01584,8280K23
09/09/20210,67%3,80575,00575,95575,00585,89196K37
08/09/20210,57%3,26571,20567,94563,04572,32629K20
06/09/20211,44%8,04567,94553,18553,18567,9410K9
03/09/20212,55%13,90559,90552,00552,00560,451M66
02/09/20210,41%2,22546,00545,80543,78547,025K7
01/09/20211,08%5,83543,78537,96537,96544,8436K10
31/08/20210,93%4,97537,95531,05531,05538,4840K74
30/08/2021-0,53%-2,85532,98527,58527,58536,2299K144
27/08/20210,33%1,78535,83539,54535,83540,0716K5
26/08/2021-2,81%-15,45534,05546,00534,05546,00120K12
25/08/2021-0,01%-0,08549,50552,20549,50552,202K2
24/08/20211,26%6,86549,58550,00543,95554,4091K18
23/08/20213,03%15,96542,72534,00533,96546,00124K70
20/08/20210,39%2,06526,76530,92524,16531,44282K13
19/08/2021-1,07%-5,70524,70530,40522,05530,4077K23
18/08/20212,01%10,47530,40525,20524,77533,00160K13
17/08/2021-2,05%-10,89519,93520,00516,22522,0556K13
16/08/2021-0,89%-4,78530,82527,58524,01530,8231K9
13/08/20211,46%7,72535,60527,88527,88535,6524K17
12/08/2021-0,21%-1,12527,88522,00519,40527,8819K11
11/08/20210,58%3,04529,00525,90525,90529,366K4
10/08/2021-1,52%-8,10525,96531,90524,57531,90216K10
09/08/2021-0,30%-1,62534,06536,76534,06542,7016K8
06/08/20210,05%0,26535,68532,12532,12547,0281K56
05/08/20210,46%2,44535,42532,98532,12535,4220K7
04/08/2021-0,70%-3,78532,98534,60532,40534,606K4
03/08/2021-0,40%-2,16536,76547,00536,76550,00110K19
02/08/2021-0,80%-4,32538,92541,62536,55542,1647K18
30/07/20211,16%6,23543,24534,74531,00543,2445K14
29/07/20211,71%9,01537,01529,88528,94537,0128K8
28/07/20212,71%13,92528,00522,00522,00534,5652K10
27/07/2021-0,14%-0,72514,08515,02513,06515,613M8
26/07/2021-1,48%-7,75514,80517,92511,16517,92159K6
23/07/20210,29%1,51522,55517,87513,77522,5510K9
22/07/2021-0,60%-3,12521,04517,87517,87521,049K2
21/07/20210,80%4,16524,16525,72521,95528,321M14
20/07/20210,81%4,16520,00516,00515,32520,0036K11
19/07/2021-0,89%-4,62515,84513,79513,79516,74265K5
16/07/2021-1,49%-7,88520,46524,70518,34524,7060K42
15/07/2021-0,56%-2,97528,34527,06525,00528,3412K8
14/07/2021-1,77%-9,59531,31540,90530,48540,90197K15
13/07/2021-0,07%-0,40540,90538,92537,66540,909K11
12/07/20213,70%19,30541,30525,60525,60548,00347K41
08/07/2021-1,51%-8,00522,00519,93514,63522,002M123
07/07/20210,66%3,49530,00527,15521,41532,6560K33
06/07/20211,77%9,18526,51519,48519,48526,5148K16
05/07/20211,10%5,64517,33511,69511,69520,8244K11
02/07/20213,19%15,84511,69508,00503,00513,0068K61
01/07/20212,34%11,35495,85484,80484,80496,3258K14
30/06/2021-1,72%-8,50484,50491,00482,00492,00366K21
29/06/20211,37%6,66493,00488,53488,53499,0026K10
28/06/2021-0,14%-0,66486,34487,00484,80489,1296K12
25/06/20211,87%8,92487,00479,05479,05489,6037K10
24/06/20210,00%0,00478,08477,00477,00480,489K6
23/06/2021-1,25%-6,04478,08478,00477,00480,5019K10
22/06/2021-0,44%-2,12484,12490,00484,12492,94460K29
21/06/20211,02%4,89486,24481,34481,34489,12168K10
18/06/2021-0,57%-2,77481,35477,12477,12482,40121K14
17/06/2021-1,30%-6,37484,12481,27476,28484,1274K16
16/06/2021-1,90%-9,51490,49496,24486,50496,24567K27
15/06/2021-1,07%-5,41500,00510,00497,99510,0014K5
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--593,50602,31590,54602,3175K21


*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