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
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	-1,67%	-1,17	68,79	70,00	66,71	70,56	4M	3.486
12/02/2025	-2,63%	-1,89	69,96	71,76	69,47	71,76	1M	1.471
11/02/2025	0,49%	0,35	71,85	71,49	69,49	71,85	488K	1.095
10/02/2025	1,38%	0,97	71,50	69,75	69,00	71,50	606K	1.108
07/02/2025	1,03%	0,72	70,53	70,31	69,69	70,58	631K	749
06/02/2025	-0,41%	-0,29	69,81	70,81	69,81	71,36	387K	504
05/02/2025	-2,56%	-1,84	70,10	71,70	69,89	71,83	727K	1.027
04/02/2025	0,31%	0,22	71,94	71,72	71,17	72,00	173K	518
03/02/2025	-0,94%	-0,68	71,72	72,35	71,00	72,43	584K	603
31/01/2025	0,10%	0,07	72,40	72,23	71,50	72,97	848K	2.950
30/01/2025	0,00%	0,00	72,33	72,00	72,00	72,58	605K	538
29/01/2025	-0,44%	-0,32	72,33	72,59	72,00	72,59	257K	364
28/01/2025	-0,27%	-0,20	72,65	72,85	72,19	72,85	286K	381
27/01/2025	1,15%	0,83	72,85	72,07	72,07	72,93	399K	455
24/01/2025	-0,66%	-0,48	72,02	72,99	72,01	72,99	475K	861
23/01/2025	-0,38%	-0,28	72,50	72,78	72,43	73,18	452K	323
22/01/2025	-1,17%	-0,86	72,78	73,64	72,39	74,77	414K	577
21/01/2025	-0,77%	-0,57	73,64	74,80	73,26	74,80	318K	457
20/01/2025	-1,50%	-1,13	74,21	75,34	74,02	75,34	315K	604
17/01/2025	-0,93%	-0,71	75,34	76,00	74,00	76,00	404K	1.212
16/01/2025	-1,36%	-1,05	76,05	76,38	75,22	76,38	215K	1.021
15/01/2025	0,19%	0,15	77,10	76,49	76,49	77,96	258K	622
14/01/2025	0,46%	0,35	76,95	77,36	76,68	77,96	216K	490
13/01/2025	0,47%	0,36	76,60	77,01	76,25	77,80	271K	648
10/01/2025	-0,26%	-0,20	76,24	76,44	76,00	76,88	160K	535
09/01/2025	0,04%	0,03	76,44	76,01	76,01	76,75	157K	457
08/01/2025	0,16%	0,12	76,41	76,29	75,88	76,90	120K	360
07/01/2025	-0,14%	-0,11	76,29	77,16	75,70	77,16	269K	643
06/01/2025	-0,52%	-0,40	76,40	76,80	75,50	77,00	280K	822
03/01/2025	0,21%	0,16	76,80	76,63	75,69	77,23	196K	600
02/01/2025	0,91%	0,69	76,64	75,59	74,83	77,30	298K	610
30/12/2024	1,95%	1,45	75,95	74,50	74,41	76,71	350K	1.284
27/12/2024	0,00%	0,00	74,50	74,82	74,29	74,88	435K	836
26/12/2024	-0,27%	-0,20	74,50	74,91	74,05	74,91	301K	684
23/12/2024	-0,32%	-0,24	74,70	74,94	74,25	77,52	549K	1.587
20/12/2024	1,30%	0,96	74,94	73,98	73,85	76,48	298K	907
19/12/2024	-0,95%	-0,71	73,98	74,69	73,12	74,69	351K	1.385
18/12/2024	-0,41%	-0,31	74,69	74,52	74,20	75,00	240K	563
17/12/2024	-0,16%	-0,12	75,00	75,96	74,53	76,10	318K	742
16/12/2024	-3,26%	-2,53	75,12	76,55	75,12	77,20	374K	1.277
13/12/2024	2,20%	1,67	77,65	76,19	75,80	77,66	435K	752
12/12/2024	1,78%	1,33	75,98	74,65	73,51	76,00	381K	969
11/12/2024	-0,85%	-0,64	74,65	75,64	74,21	76,28	425K	871
10/12/2024	-1,57%	-1,20	75,29	76,49	73,76	76,49	720K	1.709
09/12/2024	-1,81%	-1,41	76,49	77,90	76,02	78,50	398K	591
06/12/2024	1,10%	0,85	77,90	77,15	77,15	79,34	416K	827
05/12/2024	-1,22%	-0,95	77,05	77,05	77,05	78,10	473K	872
04/12/2024	-0,67%	-0,53	78,00	78,60	77,36	78,97	296K	716
03/12/2024	-0,19%	-0,15	78,53	78,68	78,51	79,03	281K	611
02/12/2024	-0,41%	-0,32	78,68	79,00	78,32	79,49	366K	786
29/11/2024	-1,00%	-0,80	79,00	79,80	78,45	79,99	553K	771
28/11/2024	-1,09%	-0,88	79,80	80,01	79,70	80,70	342K	574
27/11/2024	-0,10%	-0,08	80,68	80,01	80,01	80,76	333K	594
26/11/2024	0,82%	0,66	80,76	80,10	80,10	80,90	218K	549
25/11/2024	-0,12%	-0,10	80,10	80,20	80,04	80,20	334K	511
22/11/2024	0,06%	0,05	80,20	80,25	80,06	80,44	281K	356
21/11/2024	0,12%	0,10	80,15	80,05	79,90	80,32	407K	783
19/11/2024	-0,51%	-0,41	80,05	80,40	80,00	80,40	399K	527
18/11/2024	-2,71%	-2,24	80,46	81,51	80,12	81,96	634K	929
14/11/2024	0,79%	0,65	82,70	82,06	82,06	83,60	374K	936
13/11/2024	-2,21%	-1,85	82,05	83,89	82,01	83,89	256K	656
12/11/2024	0,89%	0,74	83,90	83,10	82,95	84,32	281K	738
11/11/2024	-1,56%	-1,32	83,16	85,00	83,13	85,00	337K	1.086
08/11/2024	0,58%	0,49	84,48	83,99	83,67	85,00	354K	616
07/11/2024	1,42%	1,18	83,99	82,81	82,81	84,99	495K	1.588
06/11/2024	0,15%	0,12	82,81	82,00	82,00	83,53	209K	536
05/11/2024	1,21%	0,99	82,69	81,70	81,35	82,76	158K	505
04/11/2024	0,53%	0,43	81,70	82,00	81,20	82,00	429K	761
01/11/2024	-0,22%	-0,18	81,27	81,45	81,00	81,56	410K	1.678
31/10/2024	-0,05%	-0,04	81,45	81,49	80,96	81,59	260K	513
30/10/2024	-1,01%	-0,83	81,49	81,71	81,49	82,32	323K	553
29/10/2024	0,96%	0,78	82,32	81,55	81,54	82,92	322K	702
28/10/2024	-0,55%	-0,45	81,54	82,00	81,49	82,80	472K	976
25/10/2024	1,21%	0,98	81,99	80,90	80,90	82,00	253K	437
24/10/2024	-0,28%	-0,23	81,01	80,80	80,69	81,50	389K	713
23/10/2024	-4,21%	-3,57	81,24	84,81	80,80	84,81	810K	907
22/10/2024	0,24%	0,20	84,81	84,70	84,50	85,21	206K	470
21/10/2024	-1,16%	-0,99	84,61	85,50	84,58	85,90	515K	848
18/10/2024	-0,06%	-0,05	85,60	85,90	84,91	86,00	354K	483
17/10/2024	0,53%	0,45	85,65	85,02	85,00	85,80	392K	246
16/10/2024	-0,41%	-0,35	85,20	84,99	84,09	86,00	501K	546
15/10/2024	-2,66%	-2,34	85,55	86,78	85,01	86,78	2M	1.856
14/10/2024	0,40%	0,35	87,89	87,54	87,39	87,98	784K	697
11/10/2024	-1,03%	-0,91	87,54	87,78	87,35	88,44	681K	1.702
10/10/2024	-0,16%	-0,14	88,45	89,50	87,66	89,64	587K	477
09/10/2024	-0,88%	-0,79	88,59	89,50	88,07	89,66	462K	439
08/10/2024	0,01%	0,01	89,38	89,41	89,37	89,93	261K	319
07/10/2024	-0,64%	-0,58	89,37	89,95	89,08	89,95	380K	498
04/10/2024	0,55%	0,49	89,95	89,77	89,41	89,99	312K	307
03/10/2024	0,45%	0,40	89,46	89,06	88,66	89,80	599K	409
02/10/2024	-0,46%	-0,41	89,06	89,45	89,00	89,50	608K	387
01/10/2024	-0,40%	-0,36	89,47	89,83	89,30	89,95	329K	298
30/09/2024	0,50%	0,45	89,83	89,42	89,16	89,98	425K	325
27/09/2024	0,44%	0,39	89,38	88,60	88,60	89,50	271K	334
26/09/2024	0,19%	0,17	88,99	89,00	88,53	89,21	309K	321
25/09/2024	-0,06%	-0,05	88,82	88,87	88,53	89,50	539K	616
24/09/2024	0,30%	0,27	88,87	88,82	88,30	89,05	288K	364
23/09/2024	0,40%	0,35	88,60	88,80	87,65	88,80	452K	474
20/09/2024	-0,25%	-0,22	88,25	88,40	87,10	88,74	821K	1.462
19/09/2024	-	-	88,47	88,70	88,10	88,86	267K	382

Date,Open,High,Low,Close,Volume
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
12-Feb-25,71.76,71.76,69.47,69.96,1031646
11-Feb-25,71.49,71.85,69.49,71.85,487539
10-Feb-25,69.75,71.50,69.00,71.50,606400
07-Feb-25,70.31,70.58,69.69,70.53,630736
06-Feb-25,70.81,71.36,69.81,69.81,387425
05-Feb-25,71.70,71.83,69.89,70.10,726922
04-Feb-25,71.72,72.00,71.17,71.94,173298
03-Feb-25,72.35,72.43,71.00,71.72,584357
31-Jan-25,72.23,72.97,71.50,72.40,848053
30-Jan-25,72.00,72.58,72.00,72.33,604825
29-Jan-25,72.59,72.59,72.00,72.33,257172
28-Jan-25,72.85,72.85,72.19,72.65,286454
27-Jan-25,72.07,72.93,72.07,72.85,398513
24-Jan-25,72.99,72.99,72.01,72.02,475391
23-Jan-25,72.78,73.18,72.43,72.50,452161
22-Jan-25,73.64,74.77,72.39,72.78,413677
21-Jan-25,74.80,74.80,73.26,73.64,318372
20-Jan-25,75.34,75.34,74.02,74.21,314784
17-Jan-25,76.00,76.00,74.00,75.34,403659
16-Jan-25,76.38,76.38,75.22,76.05,215395
15-Jan-25,76.49,77.96,76.49,77.10,258251
14-Jan-25,77.36,77.96,76.68,76.95,215877
13-Jan-25,77.01,77.80,76.25,76.60,270807
10-Jan-25,76.44,76.88,76.00,76.24,159591
09-Jan-25,76.01,76.75,76.01,76.44,157493
08-Jan-25,76.29,76.90,75.88,76.41,119589
07-Jan-25,77.16,77.16,75.70,76.29,268646
06-Jan-25,76.80,77.00,75.50,76.40,279982
03-Jan-25,76.63,77.23,75.69,76.80,195621
02-Jan-25,75.59,77.30,74.83,76.64,298137
30-Dec-24,74.50,76.71,74.41,75.95,349873
27-Dec-24,74.82,74.88,74.29,74.50,435338
26-Dec-24,74.91,74.91,74.05,74.50,300698
23-Dec-24,74.94,77.52,74.25,74.70,548723
20-Dec-24,73.98,76.48,73.85,74.94,298291
19-Dec-24,74.69,74.69,73.12,73.98,351312
18-Dec-24,74.52,75.00,74.20,74.69,240218
17-Dec-24,75.96,76.10,74.53,75.00,317955
16-Dec-24,76.55,77.20,75.12,75.12,374446
13-Dec-24,76.19,77.66,75.80,77.65,434984
12-Dec-24,74.65,76.00,73.51,75.98,380844
11-Dec-24,75.64,76.28,74.21,74.65,425310
10-Dec-24,76.49,76.49,73.76,75.29,719995
09-Dec-24,77.90,78.50,76.02,76.49,397912
06-Dec-24,77.15,79.34,77.15,77.90,415741
05-Dec-24,77.05,78.10,77.05,77.05,473482
04-Dec-24,78.60,78.97,77.36,78.00,296148
03-Dec-24,78.68,79.03,78.51,78.53,281155
02-Dec-24,79.00,79.49,78.32,78.68,365657
29-Nov-24,79.80,79.99,78.45,79.00,553385
28-Nov-24,80.01,80.70,79.70,79.80,341710
27-Nov-24,80.01,80.76,80.01,80.68,333020
26-Nov-24,80.10,80.90,80.10,80.76,218497
25-Nov-24,80.20,80.20,80.04,80.10,334306
22-Nov-24,80.25,80.44,80.06,80.20,281055
21-Nov-24,80.05,80.32,79.90,80.15,407316
19-Nov-24,80.40,80.40,80.00,80.05,398628
18-Nov-24,81.51,81.96,80.12,80.46,634415
14-Nov-24,82.06,83.60,82.06,82.70,374354
13-Nov-24,83.89,83.89,82.01,82.05,256114
12-Nov-24,83.10,84.32,82.95,83.90,280672
11-Nov-24,85.00,85.00,83.13,83.16,337322
08-Nov-24,83.99,85.00,83.67,84.48,353981
07-Nov-24,82.81,84.99,82.81,83.99,495292
06-Nov-24,82.00,83.53,82.00,82.81,208888
05-Nov-24,81.70,82.76,81.35,82.69,157659
04-Nov-24,82.00,82.00,81.20,81.70,429023
01-Nov-24,81.45,81.56,81.00,81.27,409549
31-Oct-24,81.49,81.59,80.96,81.45,260032
30-Oct-24,81.71,82.32,81.49,81.49,323163
29-Oct-24,81.55,82.92,81.54,82.32,321948
28-Oct-24,82.00,82.80,81.49,81.54,471509
25-Oct-24,80.90,82.00,80.90,81.99,253307
24-Oct-24,80.80,81.50,80.69,81.01,389354
23-Oct-24,84.81,84.81,80.80,81.24,810183
22-Oct-24,84.70,85.21,84.50,84.81,205806
21-Oct-24,85.50,85.90,84.58,84.61,514727
18-Oct-24,85.90,86.00,84.91,85.60,353970
17-Oct-24,85.02,85.80,85.00,85.65,391982
16-Oct-24,84.99,86.00,84.09,85.20,500877
15-Oct-24,86.78,86.78,85.01,85.55,1600490
14-Oct-24,87.54,87.98,87.39,87.89,783620
11-Oct-24,87.78,88.44,87.35,87.54,681210
10-Oct-24,89.50,89.64,87.66,88.45,587115
09-Oct-24,89.50,89.66,88.07,88.59,461933
08-Oct-24,89.41,89.93,89.37,89.38,261216
07-Oct-24,89.95,89.95,89.08,89.37,380010
04-Oct-24,89.77,89.99,89.41,89.95,312131
03-Oct-24,89.06,89.80,88.66,89.46,599132
02-Oct-24,89.45,89.50,89.00,89.06,608197
01-Oct-24,89.83,89.95,89.30,89.47,328710
30-Sep-24,89.42,89.98,89.16,89.83,424701
27-Sep-24,88.60,89.50,88.60,89.38,270836
26-Sep-24,89.00,89.21,88.53,88.99,308567
25-Sep-24,88.87,89.50,88.53,88.82,539335
24-Sep-24,88.82,89.05,88.30,88.87,288423
23-Sep-24,88.80,88.80,87.65,88.60,452332
20-Sep-24,88.40,88.74,87.10,88.25,820684
19-Sep-24,88.70,88.86,88.10,88.47,266736

*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