Cotação atual, histórico e gráfico do papel: SNEL11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
26/04/2024 | -0,76% | -0,96 | 125,00 | 125,96 | 124,90 | 126,45 | 1M | 3.607 |
25/04/2024 | -0,44% | -0,56 | 125,96 | 127,35 | 125,03 | 127,35 | 890K | 2.724 |
24/04/2024 | 0,97% | 1,22 | 126,52 | 128,88 | 126,50 | 128,88 | 1M | 1.092 |
23/04/2024 | -2,03% | -2,59 | 125,30 | 127,85 | 125,01 | 127,85 | 801K | 855 |
22/04/2024 | -2,22% | -2,91 | 127,89 | 129,00 | 126,54 | 129,00 | 2M | 826 |
19/04/2024 | 0,62% | 0,80 | 130,80 | 130,02 | 129,50 | 131,39 | 375K | 357 |
18/04/2024 | -1,14% | -1,50 | 130,00 | 132,00 | 130,00 | 133,50 | 466K | 336 |
17/04/2024 | -1,42% | -1,90 | 131,50 | 135,01 | 131,50 | 135,01 | 535K | 322 |
16/04/2024 | -2,54% | -3,47 | 133,40 | 137,50 | 132,00 | 137,50 | 291K | 226 |
15/04/2024 | -0,45% | -0,62 | 136,87 | 138,96 | 130,44 | 138,96 | 1M | 1.504 |
12/04/2024 | -0,37% | -0,51 | 137,49 | 138,04 | 136,50 | 139,07 | 406K | 274 |
11/04/2024 | 0,08% | 0,11 | 138,00 | 138,17 | 137,70 | 139,81 | 408K | 203 |
10/04/2024 | -1,15% | -1,61 | 137,89 | 139,50 | 137,89 | 140,08 | 468K | 236 |
09/04/2024 | -0,44% | -0,61 | 139,50 | 140,40 | 138,20 | 140,40 | 408K | 224 |
08/04/2024 | 0,06% | 0,09 | 140,11 | 140,01 | 140,01 | 141,30 | 165K | 136 |
05/04/2024 | -0,09% | -0,12 | 140,02 | 140,14 | 139,81 | 141,00 | 199K | 144 |
04/04/2024 | 0,03% | 0,04 | 140,14 | 140,30 | 140,08 | 141,30 | 272K | 170 |
03/04/2024 | -0,98% | -1,39 | 140,10 | 140,00 | 139,51 | 141,40 | 382K | 259 |
02/04/2024 | -1,06% | -1,51 | 141,49 | 143,00 | 140,02 | 143,00 | 589K | 1.626 |
01/04/2024 | 2,07% | 2,90 | 143,00 | 141,00 | 140,20 | 143,95 | 224K | 203 |
28/03/2024 | -1,20% | -1,70 | 140,10 | 141,80 | 140,10 | 144,20 | 471K | 313 |
27/03/2024 | 0,52% | 0,74 | 141,80 | 142,03 | 140,02 | 142,80 | 171K | 157 |
26/03/2024 | -1,72% | -2,47 | 141,06 | 143,54 | 140,00 | 144,52 | 414K | 287 |
25/03/2024 | -0,95% | -1,37 | 143,53 | 144,90 | 138,10 | 147,80 | 683K | 420 |
22/03/2024 | -1,43% | -2,10 | 144,90 | 147,00 | 144,90 | 147,99 | 240K | 240 |
21/03/2024 | -1,34% | -2,00 | 147,00 | 149,00 | 145,01 | 149,00 | 269K | 208 |
20/03/2024 | 1,36% | 2,00 | 149,00 | 147,60 | 147,00 | 149,00 | 534K | 135 |
19/03/2024 | 0,80% | 1,17 | 147,00 | 146,89 | 146,30 | 148,95 | 328K | 175 |
18/03/2024 | -0,12% | -0,17 | 145,83 | 146,00 | 144,50 | 147,89 | 321K | 296 |
15/03/2024 | 2,78% | 3,95 | 146,00 | 142,50 | 142,50 | 147,99 | 594K | 403 |
14/03/2024 | 0,04% | 0,06 | 142,05 | 141,99 | 141,00 | 144,98 | 1M | 552 |
13/03/2024 | 1,20% | 1,69 | 141,99 | 141,99 | 140,34 | 144,90 | 372K | 225 |
12/03/2024 | -2,88% | -4,16 | 140,30 | 144,46 | 140,30 | 144,98 | 559K | 354 |
11/03/2024 | 0,35% | 0,51 | 144,46 | 142,50 | 140,01 | 144,99 | 211K | 178 |
08/03/2024 | 4,30% | 5,93 | 143,95 | 138,11 | 138,11 | 146,70 | 310K | 216 |
07/03/2024 | -2,56% | -3,62 | 138,02 | 141,88 | 138,02 | 146,99 | 427K | 255 |
06/03/2024 | -1,45% | -2,09 | 141,64 | 144,18 | 140,00 | 147,99 | 472K | 334 |
05/03/2024 | -0,88% | -1,27 | 143,73 | 149,86 | 143,71 | 149,86 | 467K | 215 |
04/03/2024 | 2,11% | 3,00 | 145,00 | 143,99 | 142,12 | 145,00 | 396K | 203 |
01/03/2024 | 1,43% | 2,00 | 142,00 | 140,00 | 139,51 | 144,99 | 575K | 486 |
29/02/2024 | 0,34% | 0,48 | 140,00 | 139,53 | 138,80 | 140,00 | 190K | 152 |
28/02/2024 | 0,37% | 0,52 | 139,52 | 139,99 | 138,65 | 140,00 | 287K | 313 |
27/02/2024 | 1,45% | 1,99 | 139,00 | 139,50 | 138,00 | 140,00 | 214K | 169 |
26/02/2024 | -2,07% | -2,89 | 137,01 | 140,00 | 137,01 | 140,00 | 419K | 512 |
23/02/2024 | 0,07% | 0,10 | 139,90 | 139,95 | 139,00 | 140,00 | 506K | 821 |
22/02/2024 | 1,23% | 1,70 | 139,80 | 138,24 | 138,21 | 139,90 | 251K | 115 |
21/02/2024 | 0,36% | 0,50 | 138,10 | 138,00 | 137,99 | 139,99 | 240K | 184 |
20/02/2024 | -0,28% | -0,38 | 137,60 | 137,99 | 135,11 | 137,99 | 603K | 421 |
19/02/2024 | 1,83% | 2,48 | 137,98 | 135,75 | 135,75 | 137,99 | 525K | 269 |
16/02/2024 | 1,13% | 1,51 | 135,50 | 132,38 | 130,00 | 143,00 | 327K | 226 |
15/02/2024 | 2,98% | 3,88 | 133,99 | 130,25 | 130,01 | 135,00 | 835K | 408 |
14/02/2024 | 0,17% | 0,22 | 130,11 | 132,00 | 130,11 | 135,00 | 311K | 133 |
09/02/2024 | 1,88% | 2,40 | 129,89 | 128,50 | 127,49 | 130,00 | 389K | 195 |
08/02/2024 | 0,30% | 0,38 | 127,49 | 127,49 | 127,08 | 135,00 | 720K | 166 |
07/02/2024 | 0,03% | 0,04 | 127,11 | 127,50 | 127,01 | 127,50 | 574K | 159 |
06/02/2024 | 0,06% | 0,07 | 127,07 | 127,00 | 126,10 | 127,11 | 201K | 154 |
05/02/2024 | -0,14% | -0,18 | 127,00 | 127,18 | 126,90 | 127,37 | 333K | 454 |
02/02/2024 | -0,24% | -0,31 | 127,18 | 128,87 | 126,00 | 128,87 | 450K | 161 |
01/02/2024 | 1,18% | 1,49 | 127,49 | 126,11 | 126,11 | 127,60 | 263K | 137 |
31/01/2024 | 0,00% | 0,00 | 126,00 | 127,21 | 126,00 | 127,21 | 646K | 218 |
30/01/2024 | 0,82% | 1,02 | 126,00 | 127,46 | 125,22 | 127,46 | 431K | 270 |
29/01/2024 | -0,41% | -0,52 | 124,98 | 127,50 | 124,14 | 127,59 | 545K | 433 |
26/01/2024 | -0,48% | -0,61 | 125,50 | 127,50 | 125,23 | 127,50 | 625K | 384 |
25/01/2024 | 0,58% | 0,73 | 126,11 | 125,38 | 125,00 | 127,59 | 670K | 2.377 |
24/01/2024 | 0,26% | 0,33 | 125,38 | 125,25 | 124,90 | 125,80 | 305K | 400 |
23/01/2024 | -0,09% | -0,11 | 125,05 | 125,53 | 124,95 | 125,53 | 301K | 366 |
22/01/2024 | -0,09% | -0,11 | 125,16 | 125,42 | 124,99 | 125,53 | 339K | 307 |
19/01/2024 | 0,22% | 0,27 | 125,27 | 125,49 | 124,60 | 125,50 | 328K | 309 |
18/01/2024 | -0,17% | -0,21 | 125,00 | 125,25 | 124,51 | 125,89 | 454K | 649 |
17/01/2024 | 0,24% | 0,30 | 125,21 | 124,91 | 124,90 | 126,00 | 316K | 351 |
16/01/2024 | -1,23% | -1,56 | 124,91 | 125,89 | 124,30 | 125,89 | 573K | 1.546 |
15/01/2024 | 0,76% | 0,95 | 126,47 | 125,52 | 125,00 | 127,34 | 1M | 822 |
12/01/2024 | -0,38% | -0,48 | 125,52 | 126,88 | 123,80 | 127,29 | 568K | 901 |
11/01/2024 | -0,78% | -0,99 | 126,00 | 126,98 | 126,00 | 126,98 | 333K | 786 |
10/01/2024 | 0,95% | 1,19 | 126,99 | 126,90 | 125,10 | 127,47 | 396K | 1.012 |
09/01/2024 | -0,13% | -0,16 | 125,80 | 127,31 | 125,01 | 127,45 | 285K | 456 |
08/01/2024 | -1,49% | -1,91 | 125,96 | 128,00 | 125,96 | 128,00 | 710K | 364 |
05/01/2024 | -0,06% | -0,08 | 127,87 | 127,96 | 127,00 | 128,00 | 633K | 249 |
04/01/2024 | 0,52% | 0,66 | 127,95 | 128,00 | 126,27 | 128,00 | 319K | 155 |
03/01/2024 | 1,06% | 1,33 | 127,29 | 125,95 | 125,95 | 128,00 | 241K | 907 |
02/01/2024 | 1,43% | 1,77 | 125,96 | 124,20 | 124,20 | 128,05 | 220K | 405 |
28/12/2023 | 1,80% | 2,19 | 124,19 | 122,00 | 122,00 | 124,49 | 321K | 123 |
27/12/2023 | 1,67% | 2,00 | 122,00 | 120,01 | 120,01 | 123,48 | 189K | 360 |
26/12/2023 | 2,13% | 2,50 | 120,00 | 118,00 | 117,00 | 121,69 | 781K | 1.088 |
22/12/2023 | 0,36% | 0,42 | 117,50 | 119,00 | 116,56 | 119,00 | 1M | 5.085 |
21/12/2023 | -2,43% | -2,92 | 117,08 | 118,95 | 117,01 | 121,00 | 1M | 4.045 |
20/12/2023 | -1,43% | -1,74 | 120,00 | 121,69 | 118,00 | 122,00 | 1M | 2.883 |
19/12/2023 | 1,48% | 1,78 | 121,74 | 119,97 | 118,50 | 122,45 | 450K | 1.159 |
18/12/2023 | -3,14% | -3,89 | 119,96 | 122,00 | 118,00 | 122,95 | 1M | 5.889 |
15/12/2023 | 3,21% | 3,85 | 123,85 | 122,00 | 120,00 | 124,94 | 2M | 5.197 |
14/12/2023 | -5,14% | -6,50 | 120,00 | 126,50 | 118,00 | 128,99 | 2M | 8.324 |
13/12/2023 | - | - | 126,50 | 125,00 | 120,00 | 135,00 | 972K | 376 |
Date,Open,High,Low,Close,Volume
26-Apr-24,125.96,126.45,124.90,125.00,1264924
25-Apr-24,127.35,127.35,125.03,125.96,890455
24-Apr-24,128.88,128.88,126.50,126.52,1167910
23-Apr-24,127.85,127.85,125.01,125.30,800740
22-Apr-24,129.00,129.00,126.54,127.89,1540905
19-Apr-24,130.02,131.39,129.50,130.80,375467
18-Apr-24,132.00,133.50,130.00,130.00,465528
17-Apr-24,135.01,135.01,131.50,131.50,535409
16-Apr-24,137.50,137.50,132.00,133.40,291199
15-Apr-24,138.96,138.96,130.44,136.87,1368470
12-Apr-24,138.04,139.07,136.50,137.49,406249
11-Apr-24,138.17,139.81,137.70,138.00,407825
10-Apr-24,139.50,140.08,137.89,137.89,467833
09-Apr-24,140.40,140.40,138.20,139.50,408214
08-Apr-24,140.01,141.30,140.01,140.11,165401
05-Apr-24,140.14,141.00,139.81,140.02,199112
04-Apr-24,140.30,141.30,140.08,140.14,271930
03-Apr-24,140.00,141.40,139.51,140.10,382333
02-Apr-24,143.00,143.00,140.02,141.49,589443
01-Apr-24,141.00,143.95,140.20,143.00,223639
28-Mar-24,141.80,144.20,140.10,140.10,470597
27-Mar-24,142.03,142.80,140.02,141.80,170768
26-Mar-24,143.54,144.52,140.00,141.06,414406
25-Mar-24,144.90,147.80,138.10,143.53,682820
22-Mar-24,147.00,147.99,144.90,144.90,239512
21-Mar-24,149.00,149.00,145.01,147.00,268557
20-Mar-24,147.60,149.00,147.00,149.00,533968
19-Mar-24,146.89,148.95,146.30,147.00,328277
18-Mar-24,146.00,147.89,144.50,145.83,320769
15-Mar-24,142.50,147.99,142.50,146.00,594231
14-Mar-24,141.99,144.98,141.00,142.05,1339650
13-Mar-24,141.99,144.90,140.34,141.99,371923
12-Mar-24,144.46,144.98,140.30,140.30,558747
11-Mar-24,142.50,144.99,140.01,144.46,211067
08-Mar-24,138.11,146.70,138.11,143.95,310165
07-Mar-24,141.88,146.99,138.02,138.02,426755
06-Mar-24,144.18,147.99,140.00,141.64,471554
05-Mar-24,149.86,149.86,143.71,143.73,466610
04-Mar-24,143.99,145.00,142.12,145.00,395935
01-Mar-24,140.00,144.99,139.51,142.00,574551
29-Feb-24,139.53,140.00,138.80,140.00,189781
28-Feb-24,139.99,140.00,138.65,139.52,286511
27-Feb-24,139.50,140.00,138.00,139.00,214372
26-Feb-24,140.00,140.00,137.01,137.01,418908
23-Feb-24,139.95,140.00,139.00,139.90,506454
22-Feb-24,138.24,139.90,138.21,139.80,251116
21-Feb-24,138.00,139.99,137.99,138.10,240096
20-Feb-24,137.99,137.99,135.11,137.60,602875
19-Feb-24,135.75,137.99,135.75,137.98,525310
16-Feb-24,132.38,143.00,130.00,135.50,326990
15-Feb-24,130.25,135.00,130.01,133.99,835307
14-Feb-24,132.00,135.00,130.11,130.11,311314
09-Feb-24,128.50,130.00,127.49,129.89,389204
08-Feb-24,127.49,135.00,127.08,127.49,720444
07-Feb-24,127.50,127.50,127.01,127.11,574225
06-Feb-24,127.00,127.11,126.10,127.07,200529
05-Feb-24,127.18,127.37,126.90,127.00,332684
02-Feb-24,128.87,128.87,126.00,127.18,449957
01-Feb-24,126.11,127.60,126.11,127.49,263118
31-Jan-24,127.21,127.21,126.00,126.00,645634
30-Jan-24,127.46,127.46,125.22,126.00,431382
29-Jan-24,127.50,127.59,124.14,124.98,545005
26-Jan-24,127.50,127.50,125.23,125.50,625442
25-Jan-24,125.38,127.59,125.00,126.11,670340
24-Jan-24,125.25,125.80,124.90,125.38,305399
23-Jan-24,125.53,125.53,124.95,125.05,301477
22-Jan-24,125.42,125.53,124.99,125.16,339257
19-Jan-24,125.49,125.50,124.60,125.27,327573
18-Jan-24,125.25,125.89,124.51,125.00,453893
17-Jan-24,124.91,126.00,124.90,125.21,315662
16-Jan-24,125.89,125.89,124.30,124.91,573348
15-Jan-24,125.52,127.34,125.00,126.47,1484782
12-Jan-24,126.88,127.29,123.80,125.52,568296
11-Jan-24,126.98,126.98,126.00,126.00,332713
10-Jan-24,126.90,127.47,125.10,126.99,395729
09-Jan-24,127.31,127.45,125.01,125.80,284887
08-Jan-24,128.00,128.00,125.96,125.96,710295
05-Jan-24,127.96,128.00,127.00,127.87,633367
04-Jan-24,128.00,128.00,126.27,127.95,318605
03-Jan-24,125.95,128.00,125.95,127.29,240635
02-Jan-24,124.20,128.05,124.20,125.96,220341
28-Dec-23,122.00,124.49,122.00,124.19,320850
27-Dec-23,120.01,123.48,120.01,122.00,188639
26-Dec-23,118.00,121.69,117.00,120.00,781273
22-Dec-23,119.00,119.00,116.56,117.50,1292303
21-Dec-23,118.95,121.00,117.01,117.08,1167612
20-Dec-23,121.69,122.00,118.00,120.00,1363429
19-Dec-23,119.97,122.45,118.50,121.74,450057
18-Dec-23,122.00,122.95,118.00,119.96,1484241
15-Dec-23,122.00,124.94,120.00,123.85,1612821
14-Dec-23,126.50,128.99,118.00,120.00,2325054
13-Dec-23,125.00,135.00,120.00,126.50,972206
*exoneração de responsabilidade e termos de uso