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
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	-0,26%	-0,23	88,47	88,70	88,10	88,86	267K	382
18/09/2024	0,28%	0,25	88,70	88,45	88,35	88,80	495K	340
17/09/2024	0,50%	0,44	88,45	88,10	88,01	88,69	463K	472
16/09/2024	-1,44%	-1,29	88,01	88,99	87,84	88,99	698K	671
13/09/2024	0,34%	0,30	89,30	89,21	88,98	90,00	2M	3.479
12/09/2024	-0,34%	-0,30	89,00	88,96	88,96	89,35	691K	815
11/09/2024	0,34%	0,30	89,30	89,00	88,92	89,82	643K	772
10/09/2024	-0,22%	-0,20	89,00	89,54	88,52	89,88	937K	826
09/09/2024	-0,06%	-0,05	89,20	89,78	89,06	89,78	564K	700
06/09/2024	-1,30%	-1,18	89,25	90,45	89,00	90,45	1M	2.936
05/09/2024	-0,07%	-0,06	90,43	91,28	89,83	91,28	774K	982
04/09/2024	-0,76%	-0,69	90,49	90,69	90,34	91,38	1M	813
03/09/2024	-0,09%	-0,08	91,18	91,40	90,33	91,59	574K	420
02/09/2024	0,23%	0,21	91,26	91,30	91,00	91,97	972K	770
30/08/2024	0,30%	0,27	91,05	90,99	90,65	91,30	596K	474
29/08/2024	0,31%	0,28	90,78	90,60	90,44	90,89	340K	324
28/08/2024	-0,61%	-0,56	90,50	91,04	90,28	91,04	530K	289
27/08/2024	1,96%	1,75	91,06	89,97	89,58	91,56	3M	4.791
26/08/2024	0,18%	0,16	89,31	89,29	89,00	89,31	435K	352
23/08/2024	0,61%	0,54	89,15	88,67	88,65	89,25	317K	408
22/08/2024	-0,64%	-0,57	88,61	89,18	88,60	89,30	272K	349
21/08/2024	0,31%	0,28	89,18	88,90	88,55	89,62	354K	622
20/08/2024	-0,78%	-0,70	88,90	89,98	88,41	89,99	420K	524
19/08/2024	0,67%	0,60	89,60	89,00	88,77	89,99	546K	395
16/08/2024	-1,11%	-1,00	89,00	89,00	88,42	89,17	526K	379
15/08/2024	1,08%	0,96	90,00	88,96	88,96	90,00	709K	604
14/08/2024	0,03%	0,03	89,04	89,01	88,76	89,29	373K	349
13/08/2024	0,66%	0,58	89,01	88,43	88,40	89,09	570K	328
12/08/2024	-0,15%	-0,13	88,43	88,56	88,22	88,92	378K	450
09/08/2024	0,41%	0,36	88,56	88,20	88,20	88,65	204K	217
08/08/2024	0,03%	0,03	88,20	88,18	87,52	88,77	288K	285
07/08/2024	0,44%	0,39	88,17	88,52	87,71	88,52	263K	297
06/08/2024	0,54%	0,47	87,78	87,40	87,40	88,14	326K	530
05/08/2024	-0,33%	-0,29	87,31	87,50	86,50	87,54	606K	560
02/08/2024	-0,88%	-0,78	87,60	88,30	87,50	88,30	539K	505
01/08/2024	0,43%	0,38	88,38	88,30	88,00	88,51	310K	448
31/07/2024	0,41%	0,36	88,00	87,80	87,64	88,32	460K	547
30/07/2024	1,08%	0,94	87,64	87,38	86,75	87,66	581K	1.558
29/07/2024	-0,44%	-0,38	86,70	87,10	86,70	87,77	586K	590
26/07/2024	0,68%	0,59	87,08	86,51	86,44	87,09	388K	598
25/07/2024	0,12%	0,10	86,49	86,50	86,39	87,06	489K	739
24/07/2024	-0,09%	-0,08	86,39	86,48	86,25	87,19	459K	583
23/07/2024	-0,68%	-0,59	86,47	87,11	86,10	87,59	755K	1.649
22/07/2024	-0,96%	-0,84	87,06	87,90	87,06	88,56	618K	847
19/07/2024	0,24%	0,21	87,90	87,80	87,07	88,16	188K	347
18/07/2024	0,14%	0,12	87,69	87,78	87,00	88,04	478K	551
17/07/2024	-0,25%	-0,22	87,57	87,75	87,30	87,83	510K	1.331
16/07/2024	-1,64%	-1,46	87,79	87,51	87,00	88,00	545K	718
15/07/2024	1,01%	0,89	89,25	88,49	88,49	89,50	887K	901
12/07/2024	-	-	88,36	87,79	87,53	88,53	711K	1.250

Date,Open,High,Low,Close,Volume
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
18-Sep-24,88.45,88.80,88.35,88.70,494590
17-Sep-24,88.10,88.69,88.01,88.45,463111
16-Sep-24,88.99,88.99,87.84,88.01,698205
13-Sep-24,89.21,90.00,88.98,89.30,2440905
12-Sep-24,88.96,89.35,88.96,89.00,691297
11-Sep-24,89.00,89.82,88.92,89.30,643096
10-Sep-24,89.54,89.88,88.52,89.00,936562
09-Sep-24,89.78,89.78,89.06,89.20,563533
06-Sep-24,90.45,90.45,89.00,89.25,1337693
05-Sep-24,91.28,91.28,89.83,90.43,774173
04-Sep-24,90.69,91.38,90.34,90.49,1013224
03-Sep-24,91.40,91.59,90.33,91.18,573723
02-Sep-24,91.30,91.97,91.00,91.26,972499
30-Aug-24,90.99,91.30,90.65,91.05,595606
29-Aug-24,90.60,90.89,90.44,90.78,340472
28-Aug-24,91.04,91.04,90.28,90.50,529840
27-Aug-24,89.97,91.56,89.58,91.06,2724193
26-Aug-24,89.29,89.31,89.00,89.31,434661
23-Aug-24,88.67,89.25,88.65,89.15,317164
22-Aug-24,89.18,89.30,88.60,88.61,272309
21-Aug-24,88.90,89.62,88.55,89.18,354252
20-Aug-24,89.98,89.99,88.41,88.90,420003
19-Aug-24,89.00,89.99,88.77,89.60,546046
16-Aug-24,89.00,89.17,88.42,89.00,526470
15-Aug-24,88.96,90.00,88.96,90.00,709051
14-Aug-24,89.01,89.29,88.76,89.04,372680
13-Aug-24,88.43,89.09,88.40,89.01,570016
12-Aug-24,88.56,88.92,88.22,88.43,377645
09-Aug-24,88.20,88.65,88.20,88.56,203728
08-Aug-24,88.18,88.77,87.52,88.20,287980
07-Aug-24,88.52,88.52,87.71,88.17,263274
06-Aug-24,87.40,88.14,87.40,87.78,326008
05-Aug-24,87.50,87.54,86.50,87.31,605972
02-Aug-24,88.30,88.30,87.50,87.60,539330
01-Aug-24,88.30,88.51,88.00,88.38,309511
31-Jul-24,87.80,88.32,87.64,88.00,460451
30-Jul-24,87.38,87.66,86.75,87.64,580977
29-Jul-24,87.10,87.77,86.70,86.70,586008
26-Jul-24,86.51,87.09,86.44,87.08,387647
25-Jul-24,86.50,87.06,86.39,86.49,489007
24-Jul-24,86.48,87.19,86.25,86.39,458813
23-Jul-24,87.11,87.59,86.10,86.47,754871
22-Jul-24,87.90,88.56,87.06,87.06,618284
19-Jul-24,87.80,88.16,87.07,87.90,188459
18-Jul-24,87.78,88.04,87.00,87.69,477878
17-Jul-24,87.75,87.83,87.30,87.57,510485
16-Jul-24,87.51,88.00,87.00,87.79,545057
15-Jul-24,88.49,89.50,88.49,89.25,886643
12-Jul-24,87.79,88.53,87.53,88.36,711117

*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