Cotação atual, histórico e gráfico do papel: SNID11

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 SNID11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	1,62%	0,15	9,39	9,24	9,24	9,50	68K	133
22/01/2025	-1,70%	-0,16	9,24	9,60	9,24	9,60	72K	584
21/01/2025	0,11%	0,01	9,40	9,49	9,24	9,59	34K	141
20/01/2025	1,19%	0,11	9,39	9,09	9,09	9,49	62K	245
17/01/2025	2,77%	0,25	9,28	9,03	9,00	9,30	156K	298
16/01/2025	-4,34%	-0,41	9,03	9,44	9,00	9,44	192K	373
15/01/2025	1,51%	0,14	9,44	9,39	9,39	9,46	90K	269

14/01/2025	1,53%	0,14	9,30	9,30	9,17	9,38	89K	290
13/01/2025	-6,53%	-0,64	9,16	9,80	9,16	9,80	402K	2.060
10/01/2025	0,10%	0,01	9,80	9,79	9,68	9,88	76K	145
09/01/2025	0,41%	0,04	9,79	9,80	9,65	9,80	58K	123
08/01/2025	-1,42%	-0,14	9,75	9,69	9,64	9,90	141K	219
07/01/2025	0,00%	0,00	9,89	9,81	9,75	9,93	72K	169
06/01/2025	0,20%	0,02	9,89	9,67	9,64	9,92	104K	366
03/01/2025	0,92%	0,09	9,87	9,78	9,63	9,89	62K	157
02/01/2025	0,82%	0,08	9,78	9,50	9,50	9,79	78K	177
30/12/2024	0,83%	0,08	9,70	9,70	9,55	9,77	102K	176
27/12/2024	2,12%	0,20	9,62	9,42	9,40	9,64	94K	177
26/12/2024	1,95%	0,18	9,42	9,31	9,24	9,50	77K	202
23/12/2024	1,20%	0,11	9,24	9,13	9,13	9,30	107K	289
20/12/2024	3,75%	0,33	9,13	8,62	8,62	9,15	135K	554
19/12/2024	-0,45%	-0,04	8,80	8,84	7,99	9,08	176K	423
18/12/2024	-2,32%	-0,21	8,84	9,10	8,68	9,14	203K	401
17/12/2024	-1,20%	-0,11	9,05	9,16	8,97	9,24	216K	317
16/12/2024	-1,51%	-0,14	9,16	9,30	8,97	9,30	251K	1.412
13/12/2024	0,22%	0,02	9,30	9,28	9,18	9,33	251K	469
12/12/2024	1,31%	0,12	9,28	9,16	9,15	9,28	171K	461
11/12/2024	-0,97%	-0,09	9,16	9,30	9,11	9,33	235K	336
10/12/2024	-0,64%	-0,06	9,25	9,32	9,21	9,32	136K	233
09/12/2024	0,00%	0,00	9,31	9,30	9,20	9,35	173K	312
06/12/2024	1,20%	0,11	9,31	9,10	9,09	9,35	196K	353
05/12/2024	-2,13%	-0,20	9,20	9,44	9,05	9,50	269K	430
04/12/2024	-1,78%	-0,17	9,40	9,56	9,25	9,63	251K	340
03/12/2024	-0,10%	-0,01	9,57	9,58	9,42	9,63	141K	236
02/12/2024	-1,24%	-0,12	9,58	9,70	9,41	9,70	235K	579
29/11/2024	0,21%	0,02	9,70	9,78	9,55	9,83	256K	456
28/11/2024	-2,02%	-0,20	9,68	9,88	9,62	9,88	272K	2.507
27/11/2024	0,20%	0,02	9,88	9,86	9,86	9,97	87K	193
26/11/2024	-1,10%	-0,11	9,86	10,04	9,86	10,04	174K	1.552
25/11/2024	-0,30%	-0,03	9,97	10,00	9,91	10,03	160K	425
22/11/2024	0,91%	0,09	10,00	9,97	9,90	10,00	82K	141
21/11/2024	-0,50%	-0,05	9,91	9,96	9,90	9,99	59K	184
19/11/2024	0,30%	0,03	9,96	9,93	9,93	9,99	34K	134
18/11/2024	-0,20%	-0,02	9,93	10,00	9,85	10,02	281K	288
14/11/2024	-0,40%	-0,04	9,95	10,00	9,94	10,00	92K	1.423
13/11/2024	0,91%	0,09	9,99	9,95	9,87	10,00	218K	268
12/11/2024	-0,40%	-0,04	9,90	9,95	9,90	9,96	111K	181
11/11/2024	-0,10%	-0,01	9,94	9,96	9,91	9,98	157K	885
08/11/2024	0,20%	0,02	9,95	9,96	9,89	9,96	168K	254
07/11/2024	0,20%	0,02	9,93	9,91	9,90	9,95	137K	227
06/11/2024	-0,50%	-0,05	9,91	10,00	9,90	10,00	128K	192
05/11/2024	-0,40%	-0,04	9,96	10,02	9,90	10,03	198K	652
04/11/2024	0,00%	0,00	10,00	10,00	9,91	10,03	218K	248
01/11/2024	0,30%	0,03	10,00	9,94	9,93	10,03	164K	520
31/10/2024	0,10%	0,01	9,97	9,98	9,93	10,01	81K	162
30/10/2024	-0,80%	-0,08	9,96	10,04	9,90	10,06	357K	420
29/10/2024	0,70%	0,07	10,04	10,00	9,98	10,09	257K	243
28/10/2024	-0,10%	-0,01	9,97	10,04	9,97	10,04	172K	243
25/10/2024	0,20%	0,02	9,98	10,00	9,97	10,03	130K	285
24/10/2024	-0,70%	-0,07	9,96	10,01	9,95	10,10	263K	455
23/10/2024	-0,50%	-0,05	10,03	10,02	9,98	10,17	241K	404
22/10/2024	-0,20%	-0,02	10,08	10,12	10,01	10,21	247K	292
21/10/2024	-0,39%	-0,04	10,10	10,10	10,03	10,25	256K	1.964
18/10/2024	0,80%	0,08	10,14	10,06	10,01	10,20	235K	416
17/10/2024	-1,37%	-0,14	10,06	10,15	10,02	10,22	331K	1.780
16/10/2024	-0,39%	-0,04	10,20	10,20	10,15	10,26	147K	246
15/10/2024	-1,25%	-0,13	10,24	10,29	10,21	10,40	310K	3.301
14/10/2024	1,67%	0,17	10,37	10,24	10,22	10,37	174K	260
11/10/2024	-1,64%	-0,17	10,20	10,17	10,17	10,27	112K	248
10/10/2024	2,17%	0,22	10,37	10,20	10,20	10,39	318K	508
09/10/2024	-0,29%	-0,03	10,15	10,26	10,15	10,27	265K	725
08/10/2024	-0,29%	-0,03	10,18	10,22	10,18	10,35	244K	6.943
07/10/2024	-1,73%	-0,18	10,21	10,26	10,20	10,39	178K	230
04/10/2024	0,68%	0,07	10,39	10,23	10,23	10,39	107K	146
03/10/2024	0,00%	0,00	10,32	10,32	10,20	10,38	133K	192
02/10/2024	1,38%	0,14	10,32	10,18	10,18	10,33	196K	200
01/10/2024	-0,29%	-0,03	10,18	10,29	10,15	10,30	358K	8.781
30/09/2024	0,10%	0,01	10,21	10,25	10,20	10,30	139K	420
27/09/2024	-1,92%	-0,20	10,20	10,40	10,20	10,49	551K	6.972
26/09/2024	1,96%	0,20	10,40	10,31	10,15	10,99	642K	4.443
25/09/2024	-1,83%	-0,19	10,20	10,45	10,20	10,68	696K	4.273
24/09/2024	-0,19%	-0,02	10,39	10,41	10,25	10,46	355K	404
23/09/2024	1,56%	0,16	10,41	10,33	10,20	10,41	366K	838
20/09/2024	-0,97%	-0,10	10,25	10,35	10,11	10,38	447K	550
19/09/2024	2,37%	0,24	10,35	10,18	10,17	10,39	238K	303
18/09/2024	-0,49%	-0,05	10,11	10,11	10,11	10,25	110K	234
17/09/2024	0,49%	0,05	10,16	10,17	10,12	10,17	274K	277
16/09/2024	-0,69%	-0,07	10,11	10,17	10,08	10,27	328K	463
13/09/2024	-0,78%	-0,08	10,18	10,25	10,18	10,48	720K	4.583
12/09/2024	-1,16%	-0,12	10,26	10,38	10,17	10,42	577K	6.479
11/09/2024	0,97%	0,10	10,38	10,28	10,23	10,40	149K	193
10/09/2024	-0,29%	-0,03	10,28	10,39	10,15	10,40	265K	2.904
09/09/2024	1,18%	0,12	10,31	10,30	10,19	10,31	211K	377
06/09/2024	-1,92%	-0,20	10,19	10,40	10,19	10,50	562K	25.753
05/09/2024	-0,67%	-0,07	10,39	10,57	10,25	10,65	243K	10.738
04/09/2024	0,58%	0,06	10,46	10,39	10,25	10,54	185K	348
03/09/2024	0,19%	0,02	10,40	10,36	10,22	10,40	160K	255
02/09/2024	1,76%	0,18	10,38	10,30	10,15	10,38	184K	299
30/08/2024	0,69%	0,07	10,20	10,14	10,13	10,34	244K	1.168
29/08/2024	-1,55%	-0,16	10,13	10,27	10,07	10,35	231K	682
28/08/2024	-89,91%	-91,71	10,29	10,40	10,17	10,40	126K	265
27/08/2024	0,02%	0,02	102,00	101,99	101,80	102,18	171K	140
26/08/2024	0,26%	0,26	101,98	101,74	101,71	102,19	150K	184
23/08/2024	0,71%	0,72	101,72	101,12	101,12	101,91	210K	170
22/08/2024	-0,16%	-0,16	101,00	101,16	100,80	101,99	294K	581
21/08/2024	-0,36%	-0,37	101,16	101,65	100,76	102,32	272K	2.105
20/08/2024	-0,45%	-0,46	101,53	101,56	100,52	101,99	717K	3.176
19/08/2024	-0,01%	-0,01	101,99	102,01	101,51	102,34	382K	2.096
16/08/2024	-1,06%	-1,09	102,00	103,12	101,95	103,44	206K	199
15/08/2024	-0,88%	-0,91	103,09	104,00	102,90	104,48	403K	719
14/08/2024	1,22%	1,25	104,00	103,00	102,67	104,00	326K	208
13/08/2024	-0,96%	-1,00	102,75	103,74	102,61	103,74	332K	190
12/08/2024	1,69%	1,72	103,75	102,59	101,64	103,80	230K	183
09/08/2024	0,23%	0,23	102,03	102,00	101,83	102,75	387K	229
08/08/2024	0,00%	0,00	101,80	101,94	101,50	102,00	150K	152
07/08/2024	-0,09%	-0,09	101,80	101,84	101,21	101,96	163K	141
06/08/2024	1,39%	1,40	101,89	100,50	100,50	101,89	193K	212
05/08/2024	-0,01%	-0,01	100,49	101,36	100,21	101,36	213K	237
02/08/2024	-0,84%	-0,85	100,50	101,35	100,50	101,49	143K	116
01/08/2024	1,15%	1,15	101,35	100,21	100,20	101,39	114K	102
31/07/2024	-0,79%	-0,80	100,20	101,00	100,20	101,63	261K	191
30/07/2024	0,00%	0,00	101,00	100,97	100,51	101,00	167K	113
29/07/2024	-0,20%	-0,20	101,00	100,20	100,20	101,50	240K	173
26/07/2024	1,00%	1,00	101,20	100,19	100,13	102,75	324K	287
25/07/2024	0,00%	0,00	100,20	100,20	100,10	100,20	263K	185
24/07/2024	0,17%	0,17	100,20	100,19	100,05	100,20	136K	96
23/07/2024	-0,17%	-0,17	100,03	100,20	100,00	100,20	292K	134
22/07/2024	-0,10%	-0,10	100,20	100,01	99,80	100,40	108K	114
19/07/2024	0,49%	0,49	100,30	99,81	99,80	100,39	97K	72
18/07/2024	0,16%	0,16	99,81	99,85	99,50	99,93	114K	96
17/07/2024	-0,58%	-0,58	99,65	100,05	98,00	100,48	721K	477
16/07/2024	-1,24%	-1,26	100,23	100,49	99,70	100,97	245K	224
15/07/2024	0,34%	0,34	101,49	101,14	101,00	101,50	320K	205
12/07/2024	-	-	101,15	100,73	100,22	101,25	357K	269

Date,Open,High,Low,Close,Volume
23-Jan-25,9.24,9.50,9.24,9.39,67702
22-Jan-25,9.60,9.60,9.24,9.24,71617
21-Jan-25,9.49,9.59,9.24,9.40,34336
20-Jan-25,9.09,9.49,9.09,9.39,61641
17-Jan-25,9.03,9.30,9.00,9.28,156110
16-Jan-25,9.44,9.44,9.00,9.03,192398
15-Jan-25,9.39,9.46,9.39,9.44,90417
14-Jan-25,9.30,9.38,9.17,9.30,88539
13-Jan-25,9.80,9.80,9.16,9.16,401540
10-Jan-25,9.79,9.88,9.68,9.80,76445
09-Jan-25,9.80,9.80,9.65,9.79,57527
08-Jan-25,9.69,9.90,9.64,9.75,140915
07-Jan-25,9.81,9.93,9.75,9.89,71565
06-Jan-25,9.67,9.92,9.64,9.89,103576
03-Jan-25,9.78,9.89,9.63,9.87,62066
02-Jan-25,9.50,9.79,9.50,9.78,78033
30-Dec-24,9.70,9.77,9.55,9.70,101548
27-Dec-24,9.42,9.64,9.40,9.62,93943
26-Dec-24,9.31,9.50,9.24,9.42,77212
23-Dec-24,9.13,9.30,9.13,9.24,106649
20-Dec-24,8.62,9.15,8.62,9.13,135455
19-Dec-24,8.84,9.08,7.99,8.80,175652
18-Dec-24,9.10,9.14,8.68,8.84,203422
17-Dec-24,9.16,9.24,8.97,9.05,215588
16-Dec-24,9.30,9.30,8.97,9.16,251183
13-Dec-24,9.28,9.33,9.18,9.30,251097
12-Dec-24,9.16,9.28,9.15,9.28,171183
11-Dec-24,9.30,9.33,9.11,9.16,235004
10-Dec-24,9.32,9.32,9.21,9.25,135559
09-Dec-24,9.30,9.35,9.20,9.31,173479
06-Dec-24,9.10,9.35,9.09,9.31,195583
05-Dec-24,9.44,9.50,9.05,9.20,268805
04-Dec-24,9.56,9.63,9.25,9.40,251210
03-Dec-24,9.58,9.63,9.42,9.57,140934
02-Dec-24,9.70,9.70,9.41,9.58,235144
29-Nov-24,9.78,9.83,9.55,9.70,255827
28-Nov-24,9.88,9.88,9.62,9.68,271903
27-Nov-24,9.86,9.97,9.86,9.88,87225
26-Nov-24,10.04,10.04,9.86,9.86,174031
25-Nov-24,10.00,10.03,9.91,9.97,159918
22-Nov-24,9.97,10.00,9.90,10.00,82149
21-Nov-24,9.96,9.99,9.90,9.91,58736
19-Nov-24,9.93,9.99,9.93,9.96,33619
18-Nov-24,10.00,10.02,9.85,9.93,280951
14-Nov-24,10.00,10.00,9.94,9.95,92076
13-Nov-24,9.95,10.00,9.87,9.99,217790
12-Nov-24,9.95,9.96,9.90,9.90,111047
11-Nov-24,9.96,9.98,9.91,9.94,157132
08-Nov-24,9.96,9.96,9.89,9.95,168228
07-Nov-24,9.91,9.95,9.90,9.93,137375
06-Nov-24,10.00,10.00,9.90,9.91,128214
05-Nov-24,10.02,10.03,9.90,9.96,198250
04-Nov-24,10.00,10.03,9.91,10.00,218327
01-Nov-24,9.94,10.03,9.93,10.00,163581
31-Oct-24,9.98,10.01,9.93,9.97,81138
30-Oct-24,10.04,10.06,9.90,9.96,357180
29-Oct-24,10.00,10.09,9.98,10.04,256674
28-Oct-24,10.04,10.04,9.97,9.97,172027
25-Oct-24,10.00,10.03,9.97,9.98,129991
24-Oct-24,10.01,10.10,9.95,9.96,263241
23-Oct-24,10.02,10.17,9.98,10.03,241005
22-Oct-24,10.12,10.21,10.01,10.08,246965
21-Oct-24,10.10,10.25,10.03,10.10,256440
18-Oct-24,10.06,10.20,10.01,10.14,235057
17-Oct-24,10.15,10.22,10.02,10.06,331334
16-Oct-24,10.20,10.26,10.15,10.20,147132
15-Oct-24,10.29,10.40,10.21,10.24,309718
14-Oct-24,10.24,10.37,10.22,10.37,173551
11-Oct-24,10.17,10.27,10.17,10.20,112293
10-Oct-24,10.20,10.39,10.20,10.37,318081
09-Oct-24,10.26,10.27,10.15,10.15,265384
08-Oct-24,10.22,10.35,10.18,10.18,244114
07-Oct-24,10.26,10.39,10.20,10.21,177659
04-Oct-24,10.23,10.39,10.23,10.39,106559
03-Oct-24,10.32,10.38,10.20,10.32,132555
02-Oct-24,10.18,10.33,10.18,10.32,196438
01-Oct-24,10.29,10.30,10.15,10.18,358218
30-Sep-24,10.25,10.30,10.20,10.21,138645
27-Sep-24,10.40,10.49,10.20,10.20,550506
26-Sep-24,10.31,10.99,10.15,10.40,642358
25-Sep-24,10.45,10.68,10.20,10.20,695507
24-Sep-24,10.41,10.46,10.25,10.39,355181
23-Sep-24,10.33,10.41,10.20,10.41,366331
20-Sep-24,10.35,10.38,10.11,10.25,447092
19-Sep-24,10.18,10.39,10.17,10.35,238130
18-Sep-24,10.11,10.25,10.11,10.11,110374
17-Sep-24,10.17,10.17,10.12,10.16,273881
16-Sep-24,10.17,10.27,10.08,10.11,327894
13-Sep-24,10.25,10.48,10.18,10.18,720092
12-Sep-24,10.38,10.42,10.17,10.26,577016
11-Sep-24,10.28,10.40,10.23,10.38,149360
10-Sep-24,10.39,10.40,10.15,10.28,265059
09-Sep-24,10.30,10.31,10.19,10.31,211130
06-Sep-24,10.40,10.50,10.19,10.19,561597
05-Sep-24,10.57,10.65,10.25,10.39,243242
04-Sep-24,10.39,10.54,10.25,10.46,184773
03-Sep-24,10.36,10.40,10.22,10.40,159607
02-Sep-24,10.30,10.38,10.15,10.38,184446
30-Aug-24,10.14,10.34,10.13,10.20,243565
29-Aug-24,10.27,10.35,10.07,10.13,231441
28-Aug-24,10.40,10.40,10.17,10.29,125920
27-Aug-24,101.99,102.18,101.80,102.00,170679
26-Aug-24,101.74,102.19,101.71,101.98,150449
23-Aug-24,101.12,101.91,101.12,101.72,209519
22-Aug-24,101.16,101.99,100.80,101.00,294414
21-Aug-24,101.65,102.32,100.76,101.16,271686
20-Aug-24,101.56,101.99,100.52,101.53,717289
19-Aug-24,102.01,102.34,101.51,101.99,381576
16-Aug-24,103.12,103.44,101.95,102.00,206379
15-Aug-24,104.00,104.48,102.90,103.09,402748
14-Aug-24,103.00,104.00,102.67,104.00,325932
13-Aug-24,103.74,103.74,102.61,102.75,331907
12-Aug-24,102.59,103.80,101.64,103.75,229555
09-Aug-24,102.00,102.75,101.83,102.03,386601
08-Aug-24,101.94,102.00,101.50,101.80,150205
07-Aug-24,101.84,101.96,101.21,101.80,162662
06-Aug-24,100.50,101.89,100.50,101.89,193326
05-Aug-24,101.36,101.36,100.21,100.49,213040
02-Aug-24,101.35,101.49,100.50,100.50,143323
01-Aug-24,100.21,101.39,100.20,101.35,114476
31-Jul-24,101.00,101.63,100.20,100.20,260787
30-Jul-24,100.97,101.00,100.51,101.00,167182
29-Jul-24,100.20,101.50,100.20,101.00,240413
26-Jul-24,100.19,102.75,100.13,101.20,323834
25-Jul-24,100.20,100.20,100.10,100.20,262608
24-Jul-24,100.19,100.20,100.05,100.20,136018
23-Jul-24,100.20,100.20,100.00,100.03,291945
22-Jul-24,100.01,100.40,99.80,100.20,107794
19-Jul-24,99.81,100.39,99.80,100.30,96974
18-Jul-24,99.85,99.93,99.50,99.81,113663
17-Jul-24,100.05,100.48,98.00,99.65,721422
16-Jul-24,100.49,100.97,99.70,100.23,245068
15-Jul-24,101.14,101.50,101.00,101.49,320401
12-Jul-24,100.73,101.25,100.22,101.15,356514

*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: SNID11