ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: SNEL11

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
12/06/20260,60%0,058,458,458,428,484M6.690
11/06/20260,00%0,008,408,438,368,454M6.574
10/06/2026-0,47%-0,048,408,458,408,473M5.881
09/06/2026-0,12%-0,018,448,488,428,499M6.506
08/06/2026-0,59%-0,058,458,528,438,535M9.760
05/06/20260,95%0,088,508,508,448,504M10.020
03/06/2026-0,82%-0,078,428,498,418,506M7.108
02/06/2026-0,12%-0,018,498,518,468,514M6.335
01/06/20260,00%0,008,508,518,458,516M9.490
29/05/2026-0,23%-0,028,508,538,488,535M9.002
28/05/20260,12%0,018,528,518,498,523M5.932
27/05/20260,12%0,018,518,528,488,523M6.617
26/05/20260,24%0,028,508,518,478,514M10.671
25/05/20260,24%0,028,488,468,458,5120M9.697
22/05/2026-0,35%-0,038,468,518,408,513M12.394
21/05/2026-0,12%-0,018,498,508,478,503M8.135
20/05/20260,83%0,078,508,448,428,503M10.210
19/05/2026-0,35%-0,038,438,508,438,504M6.224
18/05/2026-0,94%-0,088,468,528,468,524M7.015
15/05/2026-0,12%-0,018,548,558,538,567M9.304
14/05/20260,23%0,028,558,558,538,554M4.915
13/05/20260,24%0,028,538,548,528,553M10.751
12/05/2026-0,23%-0,028,518,558,518,554M13.410
11/05/2026-0,23%-0,028,538,558,538,563M11.740
08/05/20260,23%0,028,558,558,538,565M13.964
07/05/2026-0,12%-0,018,538,568,538,562M6.690
06/05/2026-0,12%-0,018,548,568,538,565M5.750
05/05/20260,12%0,018,558,558,538,564M7.350
04/05/2026-0,23%-0,028,548,568,538,564M9.151
30/04/20260,59%0,058,568,548,518,563M8.827
29/04/2026-0,35%-0,038,518,548,518,553M15.360
28/04/20260,00%0,008,548,558,538,562M4.080
27/04/20260,00%0,008,548,558,538,553M7.521
24/04/20260,00%0,008,548,558,538,563M10.714
23/04/20260,23%0,028,548,548,528,541M4.906
22/04/2026-0,23%-0,028,528,558,528,564M5.153
20/04/20260,47%0,048,548,538,528,542M5.039
17/04/20260,35%0,038,508,548,508,546M4.240
16/04/2026-0,94%-0,088,478,518,478,524M6.680
15/04/20260,00%0,008,558,588,538,597M8.909
14/04/20260,00%0,008,558,568,548,604M5.232
13/04/20260,00%0,008,558,558,548,595M6.013
10/04/2026-0,12%-0,018,558,578,548,575M5.544
09/04/20260,00%0,008,568,568,548,5611M5.010
08/04/20260,12%0,018,568,568,548,573M6.163
07/04/2026-0,12%-0,018,558,578,538,575M5.271
06/04/20260,00%0,008,568,578,548,584M5.881
02/04/20260,35%0,038,568,568,548,572M3.328
01/04/2026-0,23%-0,028,538,568,538,563M4.692
31/03/20260,12%0,018,558,568,538,563M4.537
30/03/20260,00%0,008,548,568,538,563M4.748
27/03/2026-0,12%-0,018,548,558,528,563M3.728
26/03/20260,00%0,008,558,568,538,563M4.240
25/03/20260,12%0,018,558,548,528,553M7.301
24/03/2026-0,12%-0,018,548,558,538,562M3.479
23/03/20260,35%0,038,558,568,528,562M5.057
20/03/2026-0,12%-0,018,528,548,528,553M5.154
19/03/20260,00%0,008,538,568,528,562M3.757
18/03/20260,12%0,018,538,558,528,562M4.372
17/03/2026-0,12%-0,018,528,558,528,563M4.492
16/03/2026-1,61%-0,148,538,618,518,6111M7.689
13/03/20260,58%0,058,678,658,608,684M6.698
12/03/20260,47%0,048,628,598,578,644M6.990
11/03/20260,35%0,038,588,578,548,584M5.552
10/03/2026-0,35%-0,038,558,598,538,594M4.953
09/03/20260,47%0,048,588,588,548,583M5.291
06/03/20260,12%0,018,548,578,538,583M4.944
05/03/2026-0,35%-0,038,538,578,538,593M4.699
04/03/2026-0,23%-0,028,568,588,548,583M4.684
03/03/20260,12%0,018,588,598,548,594M5.244
02/03/20260,00%0,008,578,598,568,644M6.128
27/02/2026-0,12%-0,018,578,598,558,593M5.107
26/02/20260,12%0,018,588,588,568,581M3.300
25/02/20260,59%0,058,578,558,538,573M6.268
24/02/2026-0,58%-0,058,528,588,518,5818M5.429
23/02/20260,00%0,008,578,568,528,583M4.404
20/02/20260,59%0,058,578,558,538,572M4.069
19/02/2026-0,12%-0,018,528,538,508,553M3.943
18/02/2026-0,58%-0,058,538,548,528,552M3.361
13/02/20260,23%0,028,588,588,568,604M6.639
12/02/20260,00%0,008,568,578,558,593M4.099
11/02/2026-0,23%-0,028,568,588,568,594M4.459
10/02/20260,00%0,008,588,598,528,593M3.885
09/02/20260,47%0,048,588,558,538,593M5.268
06/02/2026-0,58%-0,058,548,608,548,604M5.222
05/02/20260,12%0,018,598,638,568,633M5.305
04/02/2026-0,12%-0,018,588,618,578,613M7.269
03/02/2026-0,12%-0,018,598,608,588,633M3.577
02/02/20260,00%0,008,608,628,588,694M6.348
30/01/20260,12%0,018,608,628,588,633M3.580
29/01/2026-0,12%-0,018,598,608,578,612M3.217
28/01/20260,35%0,038,608,608,578,613M3.138
27/01/2026-0,46%-0,048,578,628,518,634M3.418
26/01/20260,23%0,028,618,618,558,623M4.523
23/01/2026-0,12%-0,018,598,688,518,685M6.062
22/01/20260,58%0,058,608,578,528,612M4.893
21/01/2026-2,51%-0,228,558,778,558,783M3.379
20/01/20261,04%0,098,778,718,658,771M2.203
19/01/2026-0,12%-0,018,688,698,628,712M3.680
16/01/2026-0,69%-0,068,698,748,608,812M3.182
15/01/2026-0,34%-0,038,758,808,698,832M3.168
14/01/2026-0,23%-0,028,788,808,758,811M2.371
13/01/20260,11%0,018,808,808,708,832M2.217
12/01/20260,11%0,018,798,868,738,861M2.682
09/01/20260,11%0,018,788,778,738,791M4.546
08/01/2026-0,57%-0,058,778,828,728,831M2.465
07/01/2026-0,11%-0,018,828,848,778,902M2.532
06/01/20260,80%0,078,838,818,778,942M2.270
05/01/20261,15%0,108,768,688,678,802M3.312
02/01/20261,29%0,118,668,628,588,682M3.066
30/12/20250,00%0,008,558,558,538,562M3.051
29/12/20250,23%0,028,558,548,528,601M2.569
26/12/20250,24%0,028,538,548,518,541M2.808
23/12/2025-0,47%-0,048,518,568,458,572M4.073
22/12/20250,71%0,068,558,558,508,551M2.601
19/12/20250,24%0,028,498,528,458,532M3.687
18/12/20250,12%0,018,478,488,468,511M1.677
17/12/20250,12%0,018,468,498,458,49998K1.879
16/12/2025-0,94%-0,088,458,468,438,491M2.154
15/12/20250,00%0,008,538,538,528,562M3.199
12/12/20250,35%0,038,538,518,508,552M2.807
11/12/20250,12%0,018,508,528,488,541M1.875
10/12/20250,24%0,028,498,498,478,502M4.005
09/12/2025-0,47%-0,048,478,538,468,532M5.039
08/12/20250,59%0,058,518,508,488,521M3.109
05/12/2025-0,24%-0,028,468,508,458,512M2.812
04/12/2025-0,35%-0,038,488,518,478,512M1.841
03/12/20250,00%0,008,518,518,488,531M1.981
02/12/20250,12%0,018,518,508,488,531M2.102
01/12/20250,24%0,028,508,498,478,501M3.532
28/11/20250,95%0,088,488,438,418,481M2.694
27/11/20250,12%0,018,408,428,408,43746K2.751
26/11/2025-0,36%-0,038,398,428,368,452M9.470
25/11/2025-0,24%-0,028,428,488,318,483M6.974
24/11/2025-0,24%-0,028,448,498,448,491M4.665
21/11/2025-0,12%-0,018,468,508,228,502M3.490
19/11/20250,12%0,018,478,498,458,531M2.443
18/11/2025-0,35%-0,038,468,508,388,501M2.642
17/11/2025-0,70%-0,068,498,488,458,531M3.571
14/11/20250,59%0,058,558,558,518,583M4.032
13/11/20250,00%0,008,508,568,498,572M2.989
12/11/20250,00%0,008,508,508,488,572M3.300
11/11/2025-0,47%-0,048,508,558,488,551M2.811
10/11/20250,00%0,008,548,558,508,552M4.271
07/11/20250,23%0,028,548,528,468,541M4.121
06/11/20250,95%0,088,528,488,458,521M2.686
05/11/2025-0,47%-0,048,448,488,448,481M5.401
04/11/20250,36%0,038,488,458,438,481M3.150
03/11/20250,60%0,058,458,448,428,481M2.498
31/10/2025-0,12%-0,018,408,428,358,441M2.270
30/10/2025-0,12%-0,018,418,448,378,442M2.745
29/10/2025-0,47%-0,048,428,488,358,482M2.865
28/10/2025-0,24%-0,028,468,488,468,49867K1.731
27/10/2025-0,24%-0,028,488,508,478,501M2.219
24/10/20250,12%0,018,508,508,488,50970K2.725
23/10/20250,12%0,018,498,498,478,50721K1.181
22/10/2025-0,12%-0,018,488,528,468,52730K1.600
21/10/2025-0,12%-0,018,498,508,488,50635K1.808
20/10/20250,00%0,008,508,508,488,52565K2.036
17/10/20250,12%0,018,508,518,468,521M1.649
16/10/2025-1,05%-0,098,498,508,448,511M2.108
15/10/20250,12%0,018,588,588,548,583M2.821
14/10/2025-0,12%-0,018,578,598,568,602M3.123
13/10/20250,35%0,038,588,568,548,602M2.294
10/10/20250,00%0,008,558,598,528,592M1.796
09/10/20250,00%0,008,558,578,528,571M4.214
08/10/20250,00%0,008,558,558,538,58875K2.098
07/10/20250,23%0,028,558,578,508,592M2.614
06/10/2025-0,70%-0,068,538,608,538,602M2.421
03/10/20250,23%0,028,598,588,558,59897K1.707
02/10/20250,35%0,038,578,568,528,592M1.542
01/10/20250,59%0,058,548,568,498,572M2.200
30/09/2025-0,24%-0,028,498,558,418,573M3.143
29/09/2025-0,47%-0,048,518,588,488,592M4.250
26/09/2025-0,12%-0,018,558,568,518,571M2.131
25/09/20250,12%0,018,568,588,538,581M3.061
24/09/20250,12%0,018,558,588,528,581M2.643
23/09/2025-0,23%-0,028,548,578,528,57891K1.807
22/09/20250,12%0,018,568,548,508,561M2.187
19/09/20250,12%0,018,558,558,528,57931K2.112
18/09/20250,00%0,008,548,568,508,571M1.832
17/09/20250,12%0,018,548,538,528,57717K1.749
16/09/2025-0,93%-0,088,538,568,508,582M4.187
15/09/20250,00%0,008,618,638,558,675M10.571
12/09/20250,58%0,058,618,578,558,623M5.643
11/09/20250,12%0,018,568,598,528,642M3.700
10/09/20250,00%0,008,558,588,518,612M4.776
09/09/2025-0,58%-0,058,558,638,528,632M4.497
08/09/20250,00%0,008,608,608,568,642M6.937
05/09/20250,35%0,038,608,588,548,651M5.620
04/09/20250,94%0,088,578,538,508,591M3.241
03/09/20250,00%0,008,498,548,468,541M3.412
02/09/2025-0,24%-0,028,498,598,458,592M4.395
01/09/2025-1,16%-0,108,518,668,478,672M4.116
29/08/20251,65%0,148,618,488,438,612M3.547
28/08/20250,36%0,038,478,438,408,491M2.550
27/08/20250,12%0,018,448,448,388,441M2.579
26/08/2025-0,12%-0,018,438,478,388,481M2.820
25/08/20250,72%0,068,448,418,388,482M5.035
22/08/20250,00%0,008,388,438,338,432M2.730
21/08/20250,00%0,008,388,408,358,41657K2.617
20/08/20250,00%0,008,388,398,358,42730K2.648
19/08/20250,00%0,008,388,408,368,421M6.553
18/08/2025-1,41%-0,128,388,468,358,461M3.405
15/08/20250,35%0,038,508,508,448,501M4.245
14/08/20250,47%0,048,478,498,438,501M4.021
13/08/2025-0,35%-0,038,438,468,408,502M10.318
12/08/20250,48%0,048,468,488,428,501M3.897
11/08/2025-1,17%-0,108,428,558,408,572M4.648
08/08/20250,35%0,038,528,568,478,56823K1.864
07/08/20250,00%0,008,498,488,478,53437K1.398
06/08/2025-0,59%-0,058,498,508,478,55697K1.262
05/08/20251,07%0,098,548,448,428,55670K1.257
04/08/20250,12%0,018,458,418,408,451M2.124
01/08/20250,24%0,028,448,408,408,45933K4.825
31/07/20250,24%0,028,428,358,358,42710K2.152
30/07/20250,24%0,028,408,438,358,461M2.042
29/07/20250,36%0,038,388,388,348,451M2.297
28/07/2025-1,65%-0,148,358,498,298,503M5.095
25/07/20250,00%0,008,498,508,478,50799K2.974
24/07/2025-0,12%-0,018,498,508,468,57468K1.284
23/07/20250,00%0,008,508,508,468,50763K1.535
22/07/20250,12%0,018,508,508,478,50566K1.662
21/07/20250,47%0,048,498,468,458,54789K1.772
18/07/2025-0,24%-0,028,458,498,458,51645K1.587
17/07/20250,00%0,008,478,518,438,51562K1.268
16/07/2025-1,40%-0,128,478,498,458,50708K1.938
15/07/20251,06%0,098,598,598,548,611M3.166
14/07/20250,47%0,048,508,478,458,602M7.548
11/07/20250,12%0,018,468,478,418,502M3.007
10/07/20250,60%0,058,458,408,348,451M2.067
09/07/2025-0,94%-0,088,408,488,338,482M2.465
08/07/20250,00%0,008,488,498,458,49765K1.473
07/07/20250,00%0,008,488,508,468,501M2.054
04/07/20250,00%0,008,488,508,468,501M1.962
03/07/20250,00%0,008,488,488,478,49637K1.117
02/07/20250,36%0,038,488,458,458,48545K1.114
01/07/2025-0,35%-0,038,458,498,428,491M2.066
27/06/20250,00%0,008,488,508,468,501M1.615
26/06/2025-0,24%-0,028,488,508,488,50737K2.105
25/06/20250,00%0,008,508,508,488,501M2.433
24/06/2025-0,12%-0,018,508,508,468,52899K1.108
23/06/20250,12%0,018,518,508,488,531M2.893
20/06/2025-0,35%-0,038,508,508,488,53823K2.469
18/06/20250,12%0,018,538,518,488,53989K1.947
17/06/2025-0,12%-0,018,528,538,508,54660K1.156
16/06/2025-0,70%-0,068,538,498,458,54995K1.686
13/06/20250,47%0,048,598,558,548,592M3.912
12/06/20250,00%0,008,558,558,518,572M3.181
11/06/20250,12%0,018,558,548,528,571M1.919
10/06/2025-0,12%-0,018,548,578,528,581M1.779
09/06/2025-0,12%-0,018,558,588,528,581M2.398
06/06/20250,23%0,028,568,558,528,592M2.946
05/06/20250,00%0,008,548,588,528,592M2.574
04/06/2025-0,23%-0,028,548,568,528,581M1.902
03/06/20250,00%0,008,568,588,528,591M3.022
02/06/2025-0,23%-0,028,568,608,538,601M2.141
30/05/2025-0,69%-0,068,588,678,548,671M2.494
29/05/2025-0,12%-0,018,648,688,608,68934K1.197
28/05/20250,35%0,038,658,658,618,68666K3.022
27/05/20250,35%0,038,628,608,588,62627K1.160
26/05/20250,23%0,028,598,608,548,62818K1.436
23/05/20250,23%0,028,578,588,548,60834K2.382
22/05/2025-0,23%-0,028,558,598,538,60929K2.107
21/05/2025-0,12%-0,018,578,588,558,59731K1.565
20/05/20250,23%0,028,588,588,408,591M1.724
19/05/20250,00%0,008,568,628,548,62881K1.418
16/05/2025-0,23%-0,028,568,568,548,57787K1.335
15/05/20250,12%0,018,588,588,578,662M2.254
14/05/20250,00%0,008,578,588,558,59847K1.566
13/05/2025-0,12%-0,018,578,578,538,582M1.856
12/05/2025-0,23%-0,028,588,598,548,601M2.045
09/05/20250,00%0,008,608,608,568,611M3.738
08/05/20250,00%0,008,608,648,568,64986K5.666
07/05/20250,00%0,008,608,698,558,691M1.698
06/05/2025-0,46%-0,048,608,648,608,701M2.331
05/05/2025-0,58%-0,058,648,728,598,72893K3.463
02/05/20250,12%0,018,698,718,668,72982K2.501
30/04/20250,00%0,008,688,708,608,70864K1.182
29/04/20250,70%0,068,688,648,618,70742K2.752
28/04/20250,00%0,008,628,658,608,65771K3.192
25/04/20250,35%0,038,628,608,558,65738K1.717
24/04/20250,12%0,018,598,608,568,61476K766
23/04/20250,12%0,018,588,608,538,60487K2.636
22/04/2025-0,23%-0,028,578,618,528,61770K1.334
17/04/20250,23%0,028,598,578,538,64637K1.604
16/04/2025-1,49%-0,138,578,628,558,65504K950
15/04/20250,23%0,028,708,708,658,71805K1.117
14/04/20250,35%0,038,688,658,578,70705K1.493
11/04/20250,12%0,018,658,658,608,66338K711
10/04/20250,58%0,058,648,598,588,66360K658
09/04/2025-0,81%-0,078,598,668,588,66525K3.479
08/04/20250,00%0,008,668,688,628,68284K756
07/04/2025-0,12%-0,018,668,708,618,71417K1.249
04/04/2025-0,34%-0,038,678,718,628,73448K922
03/04/2025-0,11%-0,018,708,738,658,73378K769
02/04/20250,00%0,008,718,748,688,75598K1.358
01/04/20250,35%0,038,718,708,678,72602K740
31/03/2025-0,34%-0,038,688,788,688,78587K1.216
28/03/20250,00%0,008,718,798,688,79525K1.188
27/03/2025-1,47%-0,138,718,838,698,83605K1.266
26/03/2025-0,11%-0,018,848,908,698,90360K922
25/03/20250,23%0,028,858,848,738,89779K1.575
24/03/20250,11%0,018,838,838,758,85940K919
21/03/20251,50%0,138,828,748,728,82756K646
20/03/2025-0,11%-0,018,698,728,668,78684K744
19/03/20250,12%0,018,708,698,648,72331K676
18/03/2025-0,11%-0,018,698,728,658,74502K1.013
17/03/2025-1,58%-0,148,708,788,608,78690K1.173
14/03/20250,45%0,048,848,838,758,84588K1.274
13/03/20250,00%0,008,808,838,798,86591K651
12/03/20250,23%0,028,808,838,788,85383K610
11/03/2025-0,57%-0,058,788,868,668,86631K1.315
10/03/20250,00%0,008,838,868,798,88695K965
07/03/20250,34%0,038,838,838,778,83330K1.302
06/03/20250,69%0,068,808,748,738,85330K812
05/03/20250,34%0,038,748,718,718,75217K537
28/02/2025-0,11%-0,018,718,738,708,75411K669
27/02/20250,58%0,058,728,698,668,74272K562
26/02/2025-0,57%-0,058,678,748,618,74400K920
25/02/2025-0,11%-0,018,728,708,648,73422K3.146
24/02/20250,23%0,028,738,718,588,74730K953
21/02/2025-0,23%-0,028,718,748,658,75314K779
20/02/2025-0,11%-0,018,738,758,678,76220K616
19/02/20250,46%0,048,748,728,668,76295K650
18/02/20250,58%0,058,708,658,648,71280K618
17/02/2025-1,70%-0,158,658,668,598,69618K1.152
14/02/2025-0,45%-0,048,808,868,618,881M2.198
13/02/20250,80%0,078,848,868,768,88390K913
12/02/20250,00%0,008,778,778,748,85407K605
11/02/20250,80%0,078,778,708,708,77371K2.860
10/02/2025-0,23%-0,028,708,738,708,77458K871
07/02/20250,81%0,078,728,668,658,75283K817
06/02/2025-0,69%-0,068,658,758,578,90743K982
05/02/20250,00%0,008,718,698,698,75156K806
04/02/2025-0,23%-0,028,718,738,698,76237K1.030
03/02/20251,16%0,108,738,638,628,74383K804
31/01/2025-0,35%-0,038,638,698,408,75956K1.266
30/01/20250,23%0,028,668,708,638,72409K621
29/01/2025-0,35%-0,038,648,728,618,73329K654
28/01/20250,23%0,028,678,718,608,80377K985
27/01/2025-1,26%-0,118,658,788,638,81272K952
24/01/20251,27%0,118,768,748,708,77270K1.414
23/01/20250,00%0,008,658,738,658,75195K1.620
22/01/20250,23%0,028,658,728,658,74225K731
21/01/2025-0,58%-0,058,638,688,638,72315K920
20/01/2025-0,34%-0,038,688,768,668,76330K1.083
17/01/2025-0,34%-0,038,718,748,618,77360K1.598
16/01/2025-0,68%-0,068,748,608,608,78335K762
15/01/2025-0,45%-0,048,808,898,798,98675K1.171
14/01/20250,00%0,008,848,888,838,89275K1.174
13/01/20250,45%0,048,848,898,808,89326K752
10/01/20250,00%0,008,808,888,798,89214K648
09/01/2025-1,01%-0,098,808,898,758,89235K792
08/01/20250,79%0,078,898,828,758,90425K947
07/01/20250,00%0,008,828,898,788,89267K1.538
06/01/2025-0,79%-0,078,828,898,768,90189K1.044
03/01/20250,34%0,038,898,938,808,94301K1.032
02/01/20252,67%0,238,868,728,648,89338K1.096
30/12/20240,35%0,038,638,698,458,82673K1.359
27/12/2024-2,27%-0,208,608,898,508,95929K1.430
26/12/20242,33%0,208,808,688,608,85467K1.273
23/12/20242,50%0,218,608,418,408,63461K1.543
20/12/2024-1,29%-0,118,398,408,278,60850K2.220
19/12/20240,00%0,008,508,508,338,60534K1.158
18/12/2024-0,47%-0,048,508,528,398,63686K1.146
17/12/2024-0,58%-0,058,548,628,528,70666K1.025
16/12/2024-2,72%-0,248,598,668,488,74607K1.227
13/12/20243,76%0,328,838,608,608,83546K1.878
12/12/2024-2,52%-0,228,518,738,518,83982K1.371
11/12/2024-0,11%-0,018,738,838,708,83298K877
10/12/2024-0,34%-0,038,748,688,688,82455K971
09/12/20240,57%0,058,778,748,688,83465K1.304
06/12/20241,51%0,138,728,638,608,72406K1.184
05/12/2024-0,58%-0,058,598,698,338,70602K1.254
04/12/20240,70%0,068,648,708,558,70493K1.013
03/12/20241,06%0,098,588,418,418,65542K1.839
02/12/2024-2,19%-0,198,498,788,208,781M5.317
29/11/2024-0,80%-0,078,688,858,658,85603K1.517
28/11/20240,57%0,058,758,798,708,80327K1.018
27/11/2024-1,69%-0,158,708,858,698,90805K2.111
26/11/20240,45%0,048,858,848,809,06924K3.368
25/11/20240,46%0,048,818,788,758,88813K2.593
22/11/20240,57%0,058,778,788,668,79293K862
21/11/20241,04%0,098,728,728,638,791M1.147
19/11/2024-0,35%-0,038,638,698,528,752M1.521
18/11/2024-3,67%-0,338,668,998,668,99870K1.686
14/11/20242,39%0,218,998,798,799,00774K1.639
13/11/2024-0,68%-0,068,788,868,718,921M1.502
12/11/20240,68%0,068,848,848,798,88688K2.799
11/11/2024-0,90%-0,088,788,958,758,981M2.344
08/11/20241,26%0,118,868,758,758,941M3.888
07/11/2024-1,02%-0,098,758,848,748,85525K2.878
06/11/2024-0,11%-0,018,848,878,798,871M6.605
05/11/20240,00%0,008,858,858,808,87631K902
04/11/2024-0,11%-0,018,858,898,798,90880K1.157
01/11/20240,23%0,028,868,848,758,90885K1.150
31/10/20240,80%0,078,848,788,768,88616K1.161
30/10/2024-3,63%-0,338,778,818,679,04963K1.868
29/10/20241,34%0,129,108,958,959,101M1.204
28/10/20240,34%0,038,988,988,919,041M1.801
25/10/2024-1,54%-0,148,959,008,909,091M1.839
24/10/2024-0,11%-0,019,099,049,009,11360K813
23/10/20241,56%0,149,109,089,009,27936K1.185
22/10/20241,82%0,168,968,808,799,091M3.847
21/10/2024-4,66%-0,438,809,258,709,273M5.289
18/10/20240,44%0,049,239,249,199,27511K814
17/10/2024-0,65%-0,069,199,299,179,30825K12.418
16/10/20240,43%0,049,259,189,119,341M1.229
15/10/20240,11%0,019,219,309,149,322M1.722
14/10/2024-1,18%-0,119,209,319,149,652M2.366
11/10/20241,42%0,139,319,279,219,31479K768
10/10/20240,33%0,039,189,259,139,30556K924
09/10/2024-0,65%-0,069,159,289,139,29901K30.071
08/10/2024-0,86%-0,089,219,329,159,371M42.645
07/10/20240,22%0,029,299,329,239,33605K1.068
04/10/2024-0,22%-0,029,279,299,229,29715K854
03/10/20240,11%0,019,299,289,139,29518K811
02/10/20241,20%0,119,289,279,209,28624K1.027
01/10/20240,22%0,029,179,159,089,171M23.573
30/09/20240,00%0,009,159,159,129,15749K1.565
27/09/2024-1,40%-0,139,159,299,129,42716K949
26/09/20240,22%0,029,289,259,249,30595K708
25/09/20240,11%0,019,269,249,249,29509K1.087
24/09/20240,65%0,069,259,199,169,26304K483
23/09/20240,00%0,009,199,199,079,24693K906
20/09/20240,11%0,019,199,199,069,23570K1.072
19/09/2024-0,22%-0,029,189,199,179,19335K1.399
18/09/20240,44%0,049,209,169,149,20605K597
17/09/20240,44%0,049,169,159,139,16412K621
16/09/2024-0,33%-0,039,129,159,079,18407K884
13/09/20240,55%0,059,159,159,099,312M10.009
12/09/2024-0,98%-0,099,109,199,099,202M14.453
11/09/20240,88%0,089,199,189,149,20465K708
10/09/2024-0,65%-0,069,119,209,099,201M11.177
09/09/2024-0,11%-0,019,179,169,159,18695K921
06/09/20240,11%0,019,189,179,099,202M44.505
05/09/20240,11%0,019,179,169,159,17688K568
04/09/20240,11%0,019,169,169,159,20971K853
03/09/2024-0,22%-0,029,159,179,149,17965K2.512
02/09/20240,00%0,009,179,179,109,17944K2.316
30/08/20240,00%0,009,179,199,149,19671K2.392
29/08/20240,00%0,009,179,179,149,20828K1.688
28/08/2024-0,11%-0,019,179,199,179,20238K634
27/08/20240,00%0,009,189,189,169,18379K1.984
26/08/2024-0,22%-0,029,189,239,169,23504K713
23/08/20240,11%0,019,209,249,169,24451K927
22/08/2024-0,11%-0,019,199,259,199,25425K445
21/08/20240,11%0,019,209,239,199,28569K21.798
20/08/2024-1,18%-0,119,199,339,189,33785K37.517
19/08/20240,11%0,019,309,299,259,34362K621
16/08/2024-0,43%-0,049,299,339,259,35507K612
15/08/20240,00%0,009,339,359,299,371M2.683
14/08/2024-0,32%-0,039,339,369,309,37597K658
13/08/20240,00%0,009,369,379,319,38453K581
12/08/20240,11%0,019,369,349,309,36529K620
09/08/20240,43%0,049,359,349,299,37500K534
08/08/2024-0,21%-0,029,319,339,319,38388K558
07/08/20240,00%0,009,339,349,339,39323K518
06/08/20240,43%0,049,339,299,289,34265K390
05/08/2024-0,21%-0,029,299,309,269,35486K2.038
02/08/2024-0,53%-0,059,319,399,319,40427K449
01/08/2024-0,53%-0,059,369,449,349,44327K466
31/07/20240,97%0,099,419,379,349,41347K666
30/07/2024-0,64%-0,069,329,369,329,42305K1.239
29/07/20240,86%0,089,389,309,289,39408K633
26/07/2024-0,43%-0,049,309,359,309,39471K683
25/07/20240,54%0,059,349,309,269,37358K826
24/07/20240,98%0,099,299,259,239,32272K362
23/07/20240,66%0,069,209,309,179,31306K568
22/07/2024-2,45%-0,239,149,399,149,401M3.017
19/07/20240,00%0,009,379,379,339,45246K359
18/07/20240,00%0,009,379,399,339,46386K438
17/07/20240,32%0,039,379,459,359,45204K485
16/07/2024-1,58%-0,159,349,459,289,45437K2.160
15/07/20240,85%0,089,499,429,429,501M2.994
12/07/20240,64%0,069,419,359,329,43503K865
11/07/20240,43%0,049,359,359,209,38516K537
10/07/2024-0,75%-0,079,319,409,029,40394K696
09/07/2024-0,11%-0,019,389,409,309,40478K578
08/07/20241,51%0,149,399,309,309,39418K620
05/07/20240,22%0,029,259,279,239,50781K893
04/07/20240,00%0,009,239,309,219,33542K2.941
03/07/2024-0,75%-0,079,239,369,219,45456K1.463
02/07/20240,00%0,009,309,399,309,57901K801
01/07/20241,42%0,139,309,199,159,39694K1.047
28/06/2024-93,40%-129,839,179,408,7410,25893K2.490
27/06/20240,18%0,25139,00137,50137,50139,00370K609
26/06/20240,54%0,75138,75138,00136,97138,78353K405
25/06/20241,35%1,84138,00136,92136,16138,00506K1.109
24/06/20241,57%2,11136,16135,66134,50136,16286K318
21/06/2024-0,32%-0,43134,05134,74133,61135,98327K433
20/06/20241,82%2,41134,48134,00132,35135,69364K297
19/06/2024-0,68%-0,91132,07133,25131,71135,89229K770
18/06/2024-1,50%-2,02132,98136,95132,98136,95501K1.060
17/06/2024-1,96%-2,70135,00136,10132,12136,90281K318
14/06/20244,64%6,10137,70134,80132,04138,53856K722
13/06/2024-2,63%-3,55131,60135,16131,06137,15833K2.246
12/06/2024-2,42%-3,35135,15138,50135,15138,75165K210
11/06/20243,88%5,17138,50133,32133,31138,501M458
10/06/20241,01%1,33133,33132,70131,70133,78783K572
07/06/2024-0,75%-1,00132,00132,99131,61132,99301K317
06/06/20240,76%1,00133,00132,24131,00133,00361K267
05/06/20241,15%1,50132,00131,77130,80132,29359K296
04/06/2024-0,23%-0,30130,50131,50129,50132,30475K448
03/06/2024-0,91%-1,20130,80131,99129,91133,95979K899
31/05/20240,01%0,01132,00131,99130,08132,00411K301
29/05/2024-0,01%-0,01131,99131,97130,07132,00560K380
28/05/20241,15%1,50132,00130,77130,50133,00562K829
27/05/2024-0,21%-0,27130,50131,05130,50131,80789K2.305
24/05/20240,21%0,27130,77130,76130,50131,96807K732
23/05/2024-0,13%-0,17130,50130,40130,01130,89568K379
22/05/20240,21%0,27130,67130,40130,00131,00804K567
21/05/20240,38%0,49130,40130,20129,96131,00519K311
20/05/2024-0,20%-0,26129,91130,18129,91131,70540K1.308
17/05/2024-0,50%-0,65130,17131,01130,13131,12569K2.159
16/05/2024-1,64%-2,18130,82131,46130,00134,90563K632
15/05/20241,83%2,39133,00132,00130,60133,00858K2.433
14/05/20240,09%0,12130,61130,76130,50132,00569K2.196
13/05/2024-0,99%-1,31130,49131,80130,30131,80721K1.215
10/05/20240,69%0,90131,80130,90130,90131,80260K213
09/05/20240,68%0,88130,90130,25130,25131,50161K151
08/05/2024-1,13%-1,49130,02131,51129,50131,51624K1.049
07/05/20240,14%0,18131,51131,51130,01131,51526K2.212
06/05/20240,64%0,83131,33130,50130,50131,51494K1.553
03/05/2024-0,38%-0,50130,50131,54130,50131,54312K354
02/05/20240,53%0,69131,00130,31129,90131,52591K913
30/04/20242,81%3,56130,31128,10128,02130,32557K298
29/04/20241,40%1,75126,75125,02125,02128,351M1.504
26/04/2024-0,76%-0,96125,00125,96124,90126,451M3.607
25/04/2024-0,44%-0,56125,96127,35125,03127,35890K2.724
24/04/20240,97%1,22126,52128,88126,50128,881M1.092
23/04/2024-2,03%-2,59125,30127,85125,01127,85801K855
22/04/2024-2,22%-2,91127,89129,00126,54129,002M826
19/04/20240,62%0,80130,80130,02129,50131,39375K357
18/04/2024-1,14%-1,50130,00132,00130,00133,50466K336
17/04/2024-1,42%-1,90131,50135,01131,50135,01535K322
16/04/2024-2,54%-3,47133,40137,50132,00137,50291K226
15/04/2024-0,45%-0,62136,87138,96130,44138,961M1.504
12/04/2024-0,37%-0,51137,49138,04136,50139,07406K274
11/04/20240,08%0,11138,00138,17137,70139,81408K203
10/04/2024-1,15%-1,61137,89139,50137,89140,08468K236
09/04/2024-0,44%-0,61139,50140,40138,20140,40408K224
08/04/20240,06%0,09140,11140,01140,01141,30165K136
05/04/2024-0,09%-0,12140,02140,14139,81141,00199K144
04/04/20240,03%0,04140,14140,30140,08141,30272K170
03/04/2024-0,98%-1,39140,10140,00139,51141,40382K259
02/04/2024-1,06%-1,51141,49143,00140,02143,00589K1.626
01/04/20242,07%2,90143,00141,00140,20143,95224K203
28/03/2024-1,20%-1,70140,10141,80140,10144,20471K313
27/03/20240,52%0,74141,80142,03140,02142,80171K157
26/03/2024-1,72%-2,47141,06143,54140,00144,52414K287
25/03/2024-0,95%-1,37143,53144,90138,10147,80683K420
22/03/2024-1,43%-2,10144,90147,00144,90147,99240K240
21/03/2024-1,34%-2,00147,00149,00145,01149,00269K208
20/03/20241,36%2,00149,00147,60147,00149,00534K135
19/03/20240,80%1,17147,00146,89146,30148,95328K175
18/03/2024-0,12%-0,17145,83146,00144,50147,89321K296
15/03/20242,78%3,95146,00142,50142,50147,99594K403
14/03/20240,04%0,06142,05141,99141,00144,981M552
13/03/20241,20%1,69141,99141,99140,34144,90372K225
12/03/2024-2,88%-4,16140,30144,46140,30144,98559K354
11/03/20240,35%0,51144,46142,50140,01144,99211K178
08/03/20244,30%5,93143,95138,11138,11146,70310K216
07/03/2024-2,56%-3,62138,02141,88138,02146,99427K255
06/03/2024-1,45%-2,09141,64144,18140,00147,99472K334
05/03/2024-0,88%-1,27143,73149,86143,71149,86467K215
04/03/20242,11%3,00145,00143,99142,12145,00396K203
01/03/20241,43%2,00142,00140,00139,51144,99575K486
29/02/20240,34%0,48140,00139,53138,80140,00190K152
28/02/20240,37%0,52139,52139,99138,65140,00287K313
27/02/20241,45%1,99139,00139,50138,00140,00214K169
26/02/2024-2,07%-2,89137,01140,00137,01140,00419K512
23/02/20240,07%0,10139,90139,95139,00140,00506K821
22/02/20241,23%1,70139,80138,24138,21139,90251K115
21/02/20240,36%0,50138,10138,00137,99139,99240K184
20/02/2024-0,28%-0,38137,60137,99135,11137,99603K421
19/02/20241,83%2,48137,98135,75135,75137,99525K269
16/02/20241,13%1,51135,50132,38130,00143,00327K226
15/02/20242,98%3,88133,99130,25130,01135,00835K408
14/02/20240,17%0,22130,11132,00130,11135,00311K133
09/02/20241,88%2,40129,89128,50127,49130,00389K195
08/02/20240,30%0,38127,49127,49127,08135,00720K166
07/02/20240,03%0,04127,11127,50127,01127,50574K159
06/02/20240,06%0,07127,07127,00126,10127,11201K154
05/02/2024-0,14%-0,18127,00127,18126,90127,37333K454
02/02/2024-0,24%-0,31127,18128,87126,00128,87450K161
01/02/20241,18%1,49127,49126,11126,11127,60263K137
31/01/20240,00%0,00126,00127,21126,00127,21646K218
30/01/20240,82%1,02126,00127,46125,22127,46431K270
29/01/2024-0,41%-0,52124,98127,50124,14127,59545K433
26/01/2024-0,48%-0,61125,50127,50125,23127,50625K384
25/01/20240,58%0,73126,11125,38125,00127,59670K2.377
24/01/20240,26%0,33125,38125,25124,90125,80305K400
23/01/2024-0,09%-0,11125,05125,53124,95125,53301K366
22/01/2024-0,09%-0,11125,16125,42124,99125,53339K307
19/01/20240,22%0,27125,27125,49124,60125,50328K309
18/01/2024-0,17%-0,21125,00125,25124,51125,89454K649
17/01/20240,24%0,30125,21124,91124,90126,00316K351
16/01/2024-1,23%-1,56124,91125,89124,30125,89573K1.546
15/01/20240,76%0,95126,47125,52125,00127,341M822
12/01/2024-0,38%-0,48125,52126,88123,80127,29568K901
11/01/2024-0,78%-0,99126,00126,98126,00126,98333K786
10/01/20240,95%1,19126,99126,90125,10127,47396K1.012
09/01/2024-0,13%-0,16125,80127,31125,01127,45285K456
08/01/2024-1,49%-1,91125,96128,00125,96128,00710K364
05/01/2024-0,06%-0,08127,87127,96127,00128,00633K249
04/01/20240,52%0,66127,95128,00126,27128,00319K155
03/01/20241,06%1,33127,29125,95125,95128,00241K907
02/01/20241,43%1,77125,96124,20124,20128,05220K405
28/12/20231,80%2,19124,19122,00122,00124,49321K123
27/12/20231,67%2,00122,00120,01120,01123,48189K360
26/12/20232,13%2,50120,00118,00117,00121,69781K1.088
22/12/20230,36%0,42117,50119,00116,56119,001M5.085
21/12/2023-2,43%-2,92117,08118,95117,01121,001M4.045
20/12/2023-1,43%-1,74120,00121,69118,00122,001M2.883
19/12/20231,48%1,78121,74119,97118,50122,45450K1.159
18/12/2023-3,14%-3,89119,96122,00118,00122,951M5.889
15/12/20233,21%3,85123,85122,00120,00124,942M5.197
14/12/2023-5,14%-6,50120,00126,50118,00128,992M8.324
13/12/2023--126,50125,00120,00135,00972K376


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar