Cotação atual, histórico e gráfico do papel: SNFF11

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 SNFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,44%	0,30	68,51	68,49	67,70	68,67	215K	347
27/08/2025	0,83%	0,56	68,21	67,59	67,59	68,49	251K	467
26/08/2025	-0,37%	-0,25	67,65	67,90	67,05	67,90	368K	680
25/08/2025	0,22%	0,15	67,90	67,80	67,47	68,04	651K	2.148
22/08/2025	-0,31%	-0,21	67,75	67,50	67,50	68,02	402K	647
21/08/2025	-0,83%	-0,57	67,96	68,60	67,66	68,88	322K	788
20/08/2025	-0,28%	-0,19	68,53	68,71	68,10	68,71	169K	426

19/08/2025	0,01%	0,01	68,72	68,71	68,50	69,15	495K	1.093
18/08/2025	-1,41%	-0,98	68,71	68,94	68,28	68,95	406K	1.275
15/08/2025	1,16%	0,80	69,69	69,50	69,09	69,78	342K	589
14/08/2025	0,72%	0,49	68,89	68,80	68,40	69,17	292K	619
13/08/2025	0,15%	0,10	68,40	68,40	68,30	68,80	288K	588
12/08/2025	0,15%	0,10	68,30	68,34	68,25	68,79	346K	570
11/08/2025	-0,58%	-0,40	68,20	68,60	68,02	68,75	558K	2.355
08/08/2025	-0,87%	-0,60	68,60	69,00	68,09	69,28	342K	738
07/08/2025	0,77%	0,53	69,20	68,68	68,35	69,20	422K	1.386
06/08/2025	0,22%	0,15	68,67	68,52	68,32	69,38	272K	558
05/08/2025	-0,54%	-0,37	68,52	68,89	68,20	69,08	295K	790
04/08/2025	-0,75%	-0,52	68,89	68,37	68,37	69,50	349K	727
01/08/2025	0,42%	0,29	69,41	69,49	68,65	69,49	381K	800
31/07/2025	0,99%	0,68	69,12	68,87	68,45	69,12	379K	841
30/07/2025	-0,22%	-0,15	68,44	68,60	68,02	68,87	464K	991
29/07/2025	-2,01%	-1,41	68,59	69,70	68,46	69,97	1M	1.152
28/07/2025	-0,89%	-0,63	70,00	71,09	69,54	71,09	322K	773
25/07/2025	0,76%	0,53	70,63	70,74	70,13	71,00	318K	980
24/07/2025	-0,01%	-0,01	70,10	70,82	69,53	70,82	277K	551
23/07/2025	-0,55%	-0,39	70,11	70,49	70,00	71,19	284K	1.260
22/07/2025	-0,06%	-0,04	70,50	70,54	70,01	70,90	310K	1.033
21/07/2025	-0,98%	-0,70	70,54	71,50	70,52	71,50	294K	1.330
18/07/2025	-0,89%	-0,64	71,24	71,83	71,15	71,83	441K	457
17/07/2025	-0,03%	-0,02	71,88	71,90	71,50	71,96	276K	533
16/07/2025	-2,23%	-1,64	71,90	72,82	71,52	72,82	554K	786
15/07/2025	-0,61%	-0,45	73,54	73,99	72,75	74,16	625K	1.918
14/07/2025	0,28%	0,21	73,99	73,01	73,01	74,90	734K	1.989
11/07/2025	0,46%	0,34	73,78	73,89	72,55	73,90	463K	1.458
10/07/2025	-0,54%	-0,40	73,44	73,90	72,90	73,90	562K	572
09/07/2025	0,19%	0,14	73,84	74,00	73,55	74,00	388K	644
08/07/2025	0,20%	0,15	73,70	73,55	73,55	74,00	328K	468
07/07/2025	0,08%	0,06	73,55	73,00	72,56	73,72	409K	649
04/07/2025	0,98%	0,71	73,49	72,78	71,90	73,49	507K	568
03/07/2025	0,58%	0,42	72,78	72,36	72,36	72,85	258K	640
02/07/2025	-0,26%	-0,19	72,36	72,35	71,61	73,00	380K	884
01/07/2025	1,47%	1,05	72,55	72,48	71,90	72,77	350K	908
27/06/2025	-0,42%	-0,30	71,50	71,80	71,23	71,88	539K	685
26/06/2025	0,14%	0,10	71,80	72,70	71,57	72,70	382K	748
25/06/2025	0,14%	0,10	71,70	71,60	71,50	72,90	505K	2.055
24/06/2025	0,60%	0,43	71,60	71,15	71,00	71,68	281K	1.824
23/06/2025	-0,39%	-0,28	71,17	71,50	70,82	71,94	423K	618
20/06/2025	-0,82%	-0,59	71,45	72,04	71,19	72,04	407K	608
18/06/2025	-0,12%	-0,09	72,04	71,10	71,10	72,07	368K	833
17/06/2025	0,18%	0,13	72,13	72,00	71,61	72,38	375K	783
16/06/2025	-1,87%	-1,37	72,00	72,65	71,72	72,75	570K	1.900
13/06/2025	1,27%	0,92	73,37	73,38	72,53	73,39	404K	666
12/06/2025	-0,15%	-0,11	72,45	73,29	71,85	73,29	641K	1.109
11/06/2025	-0,06%	-0,04	72,56	72,51	72,38	73,33	428K	548
10/06/2025	-1,12%	-0,82	72,60	73,39	72,15	73,39	471K	644
09/06/2025	-0,78%	-0,58	73,42	74,47	73,19	74,47	410K	1.017
06/06/2025	0,56%	0,41	74,00	73,59	73,34	74,00	424K	553
05/06/2025	0,38%	0,28	73,59	73,39	73,24	73,81	506K	728
04/06/2025	-0,03%	-0,02	73,31	73,61	73,01	73,61	238K	425
03/06/2025	-0,01%	-0,01	73,33	73,69	73,00	73,69	430K	500
02/06/2025	-0,07%	-0,05	73,34	74,13	73,00	74,13	470K	690
30/05/2025	-0,22%	-0,16	73,39	72,98	72,98	73,57	294K	663
29/05/2025	0,51%	0,37	73,55	73,61	72,84	73,69	311K	558
28/05/2025	-0,30%	-0,22	73,18	73,40	73,15	73,68	291K	664
27/05/2025	0,00%	0,00	73,40	73,00	73,00	73,40	398K	605
26/05/2025	0,12%	0,09	73,40	73,83	73,10	73,83	342K	851
23/05/2025	0,19%	0,14	73,31	73,10	72,70	73,42	456K	825
22/05/2025	-0,92%	-0,68	73,17	73,80	72,99	73,80	538K	641
21/05/2025	0,20%	0,15	73,85	73,45	73,40	73,85	403K	2.018
20/05/2025	-0,20%	-0,15	73,70	73,99	73,30	74,45	661K	764
19/05/2025	0,79%	0,58	73,85	73,00	72,84	73,89	357K	1.330
16/05/2025	-0,77%	-0,57	73,27	73,34	72,96	73,39	458K	1.499
15/05/2025	-0,75%	-0,56	73,84	74,01	73,42	74,79	1M	2.462
14/05/2025	0,42%	0,31	74,40	74,60	73,89	74,60	452K	761
13/05/2025	0,15%	0,11	74,09	73,98	73,80	74,48	354K	553
12/05/2025	-0,03%	-0,02	73,98	74,00	73,95	74,62	449K	714
09/05/2025	0,15%	0,11	74,00	74,00	73,53	74,48	624K	1.510
08/05/2025	0,39%	0,29	73,89	73,55	73,52	74,48	190K	581
07/05/2025	0,10%	0,07	73,60	73,48	72,72	73,98	331K	975
06/05/2025	0,46%	0,34	73,53	72,90	72,67	73,82	378K	793
05/05/2025	-0,01%	-0,01	73,19	73,94	73,16	74,01	725K	3.392
02/05/2025	0,08%	0,06	73,20	73,14	73,00	74,60	792K	1.068
30/04/2025	-0,39%	-0,29	73,14	73,00	73,00	74,18	397K	740
29/04/2025	1,14%	0,83	73,43	72,50	72,45	74,38	382K	630
28/04/2025	1,74%	1,24	72,60	71,78	71,53	73,28	1M	2.622
25/04/2025	1,70%	1,19	71,36	70,00	69,90	71,71	2M	1.995
24/04/2025	1,56%	1,08	70,17	69,30	69,10	70,39	990K	1.162
23/04/2025	0,28%	0,19	69,09	69,05	68,94	69,51	1M	1.839
22/04/2025	0,00%	0,00	68,90	69,57	68,90	69,57	762K	754
17/04/2025	-0,52%	-0,36	68,90	69,26	68,85	69,26	503K	768
16/04/2025	-1,38%	-0,97	69,26	69,85	68,80	69,85	981K	1.300
15/04/2025	0,77%	0,54	70,23	69,68	69,40	70,34	732K	1.208
14/04/2025	0,56%	0,39	69,69	69,31	69,26	69,95	810K	1.733
11/04/2025	0,00%	0,00	69,30	69,85	68,79	69,85	422K	742
10/04/2025	0,42%	0,29	69,30	69,06	69,06	69,60	693K	1.418
09/04/2025	-0,33%	-0,23	69,01	69,03	68,40	70,00	1M	1.913
08/04/2025	-0,12%	-0,08	69,24	69,99	69,24	69,99	436K	761
07/04/2025	-1,31%	-0,92	69,32	70,24	69,21	70,24	680K	978
04/04/2025	-0,41%	-0,29	70,24	70,49	70,17	70,49	604K	582
03/04/2025	0,01%	0,01	70,53	70,60	70,30	70,60	508K	649
02/04/2025	-0,62%	-0,44	70,52	70,96	70,36	70,96	642K	874
01/04/2025	0,01%	0,01	70,96	70,94	70,50	71,10	2M	1.585
31/03/2025	-1,29%	-0,93	70,95	71,92	70,70	72,19	1M	1.740
28/03/2025	-0,13%	-0,09	71,88	72,20	70,71	72,20	1M	1.377
27/03/2025	-0,73%	-0,53	71,97	72,68	71,19	72,68	810K	1.646
26/03/2025	-0,21%	-0,15	72,50	72,60	72,42	72,84	845K	736
25/03/2025	-0,21%	-0,15	72,65	72,80	72,42	72,87	1M	2.217
24/03/2025	-0,71%	-0,52	72,80	73,05	72,61	73,18	985K	1.614
21/03/2025	0,22%	0,16	73,32	73,00	72,87	73,80	448K	1.768
20/03/2025	0,69%	0,50	73,16	72,53	72,00	73,77	499K	1.205
19/03/2025	-0,15%	-0,11	72,66	72,40	72,40	72,92	393K	1.230
18/03/2025	0,50%	0,36	72,77	72,95	72,41	73,49	264K	646
17/03/2025	-2,77%	-2,06	72,41	73,16	72,26	74,08	601K	880
14/03/2025	0,15%	0,11	74,47	74,40	74,00	74,95	412K	1.905
13/03/2025	1,46%	1,07	74,36	74,45	73,69	74,73	283K	414
12/03/2025	0,03%	0,02	73,29	73,50	72,86	74,49	334K	822
11/03/2025	0,37%	0,27	73,27	73,00	72,62	73,30	256K	337
10/03/2025	-0,60%	-0,44	73,00	73,44	72,28	73,44	276K	560
07/03/2025	0,78%	0,57	73,44	72,87	71,03	74,04	459K	1.231
06/03/2025	3,49%	2,46	72,87	70,65	70,14	74,50	1M	1.211
05/03/2025	1,37%	0,95	70,41	69,46	69,46	70,48	296K	492
28/02/2025	-0,19%	-0,13	69,46	69,60	69,13	69,89	397K	610
27/02/2025	1,55%	1,06	69,59	68,40	68,40	69,68	473K	845
26/02/2025	-2,25%	-1,58	68,53	70,53	68,16	71,28	1M	1.711
25/02/2025	0,49%	0,34	70,11	69,85	69,77	70,54	335K	740
24/02/2025	1,94%	1,33	69,77	68,50	68,45	70,48	815K	1.268
21/02/2025	1,24%	0,84	68,44	68,01	68,01	68,89	900K	1.096
20/02/2025	-1,44%	-0,99	67,60	68,45	67,60	68,85	983K	872
19/02/2025	0,97%	0,66	68,59	67,93	67,93	68,75	383K	1.329
18/02/2025	-0,67%	-0,46	67,93	67,81	67,81	68,98	1M	1.336
17/02/2025	-0,38%	-0,26	68,39	68,39	67,52	68,39	2M	1.217
14/02/2025	-0,20%	-0,14	68,65	68,60	67,94	68,73	786K	1.267
13/02/2025	-	-	68,79	70,00	66,71	70,56	4M	3.486

Date,Open,High,Low,Close,Volume
28-Aug-25,68.49,68.67,67.70,68.51,215475
27-Aug-25,67.59,68.49,67.59,68.21,251105
26-Aug-25,67.90,67.90,67.05,67.65,368379
25-Aug-25,67.80,68.04,67.47,67.90,650573
22-Aug-25,67.50,68.02,67.50,67.75,401692
21-Aug-25,68.60,68.88,67.66,67.96,321998
20-Aug-25,68.71,68.71,68.10,68.53,168564
19-Aug-25,68.71,69.15,68.50,68.72,495205
18-Aug-25,68.94,68.95,68.28,68.71,405867
15-Aug-25,69.50,69.78,69.09,69.69,341566
14-Aug-25,68.80,69.17,68.40,68.89,292191
13-Aug-25,68.40,68.80,68.30,68.40,287914
12-Aug-25,68.34,68.79,68.25,68.30,345831
11-Aug-25,68.60,68.75,68.02,68.20,557891
08-Aug-25,69.00,69.28,68.09,68.60,342059
07-Aug-25,68.68,69.20,68.35,69.20,422003
06-Aug-25,68.52,69.38,68.32,68.67,272088
05-Aug-25,68.89,69.08,68.20,68.52,295349
04-Aug-25,68.37,69.50,68.37,68.89,348933
01-Aug-25,69.49,69.49,68.65,69.41,380653
31-Jul-25,68.87,69.12,68.45,69.12,378835
30-Jul-25,68.60,68.87,68.02,68.44,463665
29-Jul-25,69.70,69.97,68.46,68.59,1041265
28-Jul-25,71.09,71.09,69.54,70.00,321657
25-Jul-25,70.74,71.00,70.13,70.63,318139
24-Jul-25,70.82,70.82,69.53,70.10,277408
23-Jul-25,70.49,71.19,70.00,70.11,284072
22-Jul-25,70.54,70.90,70.01,70.50,310313
21-Jul-25,71.50,71.50,70.52,70.54,293772
18-Jul-25,71.83,71.83,71.15,71.24,441341
17-Jul-25,71.90,71.96,71.50,71.88,275616
16-Jul-25,72.82,72.82,71.52,71.90,553833
15-Jul-25,73.99,74.16,72.75,73.54,624540
14-Jul-25,73.01,74.90,73.01,73.99,734167
11-Jul-25,73.89,73.90,72.55,73.78,463497
10-Jul-25,73.90,73.90,72.90,73.44,562008
09-Jul-25,74.00,74.00,73.55,73.84,388397
08-Jul-25,73.55,74.00,73.55,73.70,328111
07-Jul-25,73.00,73.72,72.56,73.55,408991
04-Jul-25,72.78,73.49,71.90,73.49,507045
03-Jul-25,72.36,72.85,72.36,72.78,258257
02-Jul-25,72.35,73.00,71.61,72.36,380359
01-Jul-25,72.48,72.77,71.90,72.55,349960
27-Jun-25,71.80,71.88,71.23,71.50,538734
26-Jun-25,72.70,72.70,71.57,71.80,382422
25-Jun-25,71.60,72.90,71.50,71.70,504691
24-Jun-25,71.15,71.68,71.00,71.60,280543
23-Jun-25,71.50,71.94,70.82,71.17,423444
20-Jun-25,72.04,72.04,71.19,71.45,407432
18-Jun-25,71.10,72.07,71.10,72.04,368140
17-Jun-25,72.00,72.38,71.61,72.13,374797
16-Jun-25,72.65,72.75,71.72,72.00,570093
13-Jun-25,73.38,73.39,72.53,73.37,404480
12-Jun-25,73.29,73.29,71.85,72.45,641092
11-Jun-25,72.51,73.33,72.38,72.56,428196
10-Jun-25,73.39,73.39,72.15,72.60,471405
09-Jun-25,74.47,74.47,73.19,73.42,409512
06-Jun-25,73.59,74.00,73.34,74.00,423881
05-Jun-25,73.39,73.81,73.24,73.59,506201
04-Jun-25,73.61,73.61,73.01,73.31,237626
03-Jun-25,73.69,73.69,73.00,73.33,429761
02-Jun-25,74.13,74.13,73.00,73.34,469711
30-May-25,72.98,73.57,72.98,73.39,293898
29-May-25,73.61,73.69,72.84,73.55,310713
28-May-25,73.40,73.68,73.15,73.18,291048
27-May-25,73.00,73.40,73.00,73.40,397632
26-May-25,73.83,73.83,73.10,73.40,342129
23-May-25,73.10,73.42,72.70,73.31,456010
22-May-25,73.80,73.80,72.99,73.17,537914
21-May-25,73.45,73.85,73.40,73.85,403222
20-May-25,73.99,74.45,73.30,73.70,660954
19-May-25,73.00,73.89,72.84,73.85,357136
16-May-25,73.34,73.39,72.96,73.27,457589
15-May-25,74.01,74.79,73.42,73.84,1265788
14-May-25,74.60,74.60,73.89,74.40,451901
13-May-25,73.98,74.48,73.80,74.09,353726
12-May-25,74.00,74.62,73.95,73.98,448558
09-May-25,74.00,74.48,73.53,74.00,624312
08-May-25,73.55,74.48,73.52,73.89,190486
07-May-25,73.48,73.98,72.72,73.60,330553
06-May-25,72.90,73.82,72.67,73.53,377630
05-May-25,73.94,74.01,73.16,73.19,724615
02-May-25,73.14,74.60,73.00,73.20,791590
30-Apr-25,73.00,74.18,73.00,73.14,396649
29-Apr-25,72.50,74.38,72.45,73.43,382474
28-Apr-25,71.78,73.28,71.53,72.60,1448311
25-Apr-25,70.00,71.71,69.90,71.36,1620299
24-Apr-25,69.30,70.39,69.10,70.17,989773
23-Apr-25,69.05,69.51,68.94,69.09,1434243
22-Apr-25,69.57,69.57,68.90,68.90,762047
17-Apr-25,69.26,69.26,68.85,68.90,502742
16-Apr-25,69.85,69.85,68.80,69.26,981494
15-Apr-25,69.68,70.34,69.40,70.23,731945
14-Apr-25,69.31,69.95,69.26,69.69,809890
11-Apr-25,69.85,69.85,68.79,69.30,421574
10-Apr-25,69.06,69.60,69.06,69.30,692847
09-Apr-25,69.03,70.00,68.40,69.01,1113716
08-Apr-25,69.99,69.99,69.24,69.24,435918
07-Apr-25,70.24,70.24,69.21,69.32,680296
04-Apr-25,70.49,70.49,70.17,70.24,604173
03-Apr-25,70.60,70.60,70.30,70.53,507736
02-Apr-25,70.96,70.96,70.36,70.52,641883
01-Apr-25,70.94,71.10,70.50,70.96,2045393
31-Mar-25,71.92,72.19,70.70,70.95,1377666
28-Mar-25,72.20,72.20,70.71,71.88,1395854
27-Mar-25,72.68,72.68,71.19,71.97,809643
26-Mar-25,72.60,72.84,72.42,72.50,844936
25-Mar-25,72.80,72.87,72.42,72.65,1213252
24-Mar-25,73.05,73.18,72.61,72.80,985224
21-Mar-25,73.00,73.80,72.87,73.32,447715
20-Mar-25,72.53,73.77,72.00,73.16,498682
19-Mar-25,72.40,72.92,72.40,72.66,392987
18-Mar-25,72.95,73.49,72.41,72.77,264480
17-Mar-25,73.16,74.08,72.26,72.41,601080
14-Mar-25,74.40,74.95,74.00,74.47,411595
13-Mar-25,74.45,74.73,73.69,74.36,282530
12-Mar-25,73.50,74.49,72.86,73.29,333586
11-Mar-25,73.00,73.30,72.62,73.27,255832
10-Mar-25,73.44,73.44,72.28,73.00,275571
07-Mar-25,72.87,74.04,71.03,73.44,458849
06-Mar-25,70.65,74.50,70.14,72.87,1331779
05-Mar-25,69.46,70.48,69.46,70.41,296072
28-Feb-25,69.60,69.89,69.13,69.46,396711
27-Feb-25,68.40,69.68,68.40,69.59,473333
26-Feb-25,70.53,71.28,68.16,68.53,1133293
25-Feb-25,69.85,70.54,69.77,70.11,334999
24-Feb-25,68.50,70.48,68.45,69.77,815060
21-Feb-25,68.01,68.89,68.01,68.44,899924
20-Feb-25,68.45,68.85,67.60,67.60,983209
19-Feb-25,67.93,68.75,67.93,68.59,383226
18-Feb-25,67.81,68.98,67.81,67.93,1106949
17-Feb-25,68.39,68.39,67.52,68.39,1502432
14-Feb-25,68.60,68.73,67.94,68.65,786099
13-Feb-25,70.00,70.56,66.71,68.79,3591825

*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: SNFF11