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
03/09/2026	-1,00%	-0,10	9,92	9,91	9,90	10,16	124K	193
02/09/2026	-0,99%	-0,10	10,02	10,12	9,85	10,12	146K	343
01/09/2026	-1,17%	-0,12	10,12	10,24	10,00	10,24	86K	147
31/08/2026	-0,10%	-0,01	10,24	10,04	10,02	10,25	107K	216
28/08/2026	1,59%	0,16	10,25	10,09	10,05	10,25	131K	122
27/08/2026	0,20%	0,02	10,09	10,08	9,99	10,09	56K	105
26/08/2026	0,70%	0,07	10,07	10,08	9,95	10,09	63K	203
25/08/2026	0,10%	0,01	10,00	9,99	9,93	10,08	73K	261
24/08/2026	0,40%	0,04	9,99	10,05	9,86	10,05	47K	182
21/08/2026	1,53%	0,15	9,95	9,90	9,86	10,03	81K	330
20/08/2026	-2,97%	-0,30	9,80	10,05	9,80	10,05	76K	223
19/08/2026	2,12%	0,21	10,10	9,74	9,73	10,10	155K	252
18/08/2026	-4,07%	-0,42	9,89	10,31	9,72	10,35	222K	497
17/08/2026	-4,18%	-0,45	10,31	10,50	10,24	10,80	119K	216
14/08/2026	4,36%	0,45	10,76	10,24	10,19	10,76	381K	285
13/08/2026	0,39%	0,04	10,31	10,27	10,25	10,49	75K	117
12/08/2026	-0,77%	-0,08	10,27	10,32	10,27	10,35	43K	123
11/08/2026	-0,67%	-0,07	10,35	10,39	10,32	10,59	143K	184
10/08/2026	0,48%	0,05	10,42	10,50	10,37	10,50	49K	136
07/08/2026	0,68%	0,07	10,37	10,30	10,21	10,50	150K	172
06/08/2026	1,48%	0,15	10,30	10,16	10,13	10,39	64K	177
05/08/2026	-2,50%	-0,26	10,15	10,26	9,81	10,40	180K	659
04/08/2026	-0,57%	-0,06	10,41	10,47	10,24	10,50	130K	241
03/08/2026	-0,10%	-0,01	10,47	10,48	10,41	10,69	119K	158
31/07/2026	0,77%	0,08	10,48	10,40	10,38	10,60	70K	145
30/07/2026	0,00%	0,00	10,40	10,39	10,30	10,66	71K	137
29/07/2026	-3,35%	-0,36	10,40	10,22	10,22	10,72	72K	162
28/07/2026	2,28%	0,24	10,76	10,66	9,76	10,76	430K	1.639
27/07/2026	-2,23%	-0,24	10,52	10,76	10,52	10,76	61K	171
24/07/2026	1,41%	0,15	10,76	10,72	10,44	10,80	145K	443
23/07/2026	-0,19%	-0,02	10,61	10,73	10,50	10,75	44K	99
22/07/2026	1,14%	0,12	10,63	10,70	10,50	10,75	86K	176
21/07/2026	0,96%	0,10	10,51	10,39	10,39	10,78	95K	490
20/07/2026	-4,23%	-0,46	10,41	10,87	10,41	11,06	262K	309
17/07/2026	-0,37%	-0,04	10,87	11,06	10,87	11,06	37K	116
16/07/2026	-1,71%	-0,19	10,91	10,82	10,82	11,09	101K	160
15/07/2026	0,36%	0,04	11,10	11,10	10,92	11,10	94K	155
14/07/2026	0,00%	0,00	11,06	11,13	11,03	11,13	60K	139
13/07/2026	0,18%	0,02	11,06	10,81	10,81	11,11	112K	272
10/07/2026	-0,18%	-0,02	11,04	11,10	11,00	11,10	91K	111
09/07/2026	1,28%	0,14	11,06	11,03	11,00	11,06	39K	77
08/07/2026	-1,36%	-0,15	10,92	11,11	10,80	11,11	117K	138
07/07/2026	-0,36%	-0,04	11,07	11,11	10,90	11,11	147K	160
06/07/2026	-0,36%	-0,04	11,11	10,96	10,93	11,16	54K	142
03/07/2026	0,00%	0,00	11,15	11,16	10,99	11,16	62K	100
02/07/2026	0,36%	0,04	11,15	11,12	11,11	11,19	56K	87
01/07/2026	0,18%	0,02	11,11	11,18	11,09	11,19	66K	134
30/06/2026	1,00%	0,11	11,09	10,98	10,98	11,17	102K	397
29/06/2026	0,00%	0,00	10,98	11,03	10,98	11,08	58K	118
26/06/2026	-0,54%	-0,06	10,98	11,04	10,72	11,04	150K	201
25/06/2026	2,03%	0,22	11,04	11,00	10,97	11,06	79K	349
24/06/2026	0,28%	0,03	10,82	10,98	10,82	11,02	37K	95
23/06/2026	-0,64%	-0,07	10,79	10,97	10,79	11,00	68K	124
22/06/2026	0,09%	0,01	10,86	10,85	10,80	11,09	115K	328
19/06/2026	0,00%	0,00	10,85	11,15	10,82	11,15	88K	113
18/06/2026	-0,18%	-0,02	10,85	10,87	10,85	11,14	70K	117
17/06/2026	0,18%	0,02	10,87	10,65	10,65	11,22	28K	120
16/06/2026	-2,08%	-0,23	10,85	11,30	10,85	11,30	69K	194
15/06/2026	-0,98%	-0,11	11,08	11,30	10,96	11,30	177K	295
12/06/2026	-0,09%	-0,01	11,19	11,20	11,15	11,20	76K	102
11/06/2026	-0,71%	-0,08	11,20	11,15	11,03	11,29	83K	107
10/06/2026	0,80%	0,09	11,28	11,15	11,13	11,29	44K	124
09/06/2026	0,36%	0,04	11,19	11,00	11,00	11,30	40K	176
08/06/2026	0,63%	0,07	11,15	11,08	11,07	11,32	111K	176
05/06/2026	0,00%	0,00	11,08	11,01	10,96	11,10	76K	135
03/06/2026	-1,07%	-0,12	11,08	11,20	11,00	11,20	80K	133
02/06/2026	0,00%	0,00	11,20	11,19	11,00	11,20	46K	158
01/06/2026	1,17%	0,13	11,20	11,19	11,07	11,29	103K	174
29/05/2026	0,27%	0,03	11,07	11,05	10,94	11,07	60K	145
28/05/2026	0,82%	0,09	11,04	10,95	10,92	11,05	45K	115
27/05/2026	-0,73%	-0,08	10,95	11,02	10,91	11,02	95K	141
26/05/2026	1,94%	0,21	11,03	11,00	10,90	11,07	98K	165
25/05/2026	-0,37%	-0,04	10,82	10,97	10,78	11,01	150K	359
22/05/2026	-1,00%	-0,11	10,86	10,97	10,76	11,00	176K	430
21/05/2026	0,92%	0,10	10,97	10,95	10,88	11,01	45K	330
20/05/2026	-1,00%	-0,11	10,87	10,98	10,86	10,98	120K	156
19/05/2026	-0,99%	-0,11	10,98	10,91	10,85	11,07	93K	160
18/05/2026	-1,77%	-0,20	11,09	11,28	10,80	11,28	196K	301
15/05/2026	1,07%	0,12	11,29	11,38	11,14	11,39	125K	209
14/05/2026	-0,53%	-0,06	11,17	11,20	11,08	11,38	106K	148
13/05/2026	0,27%	0,03	11,23	11,25	11,05	11,44	106K	351
12/05/2026	-0,88%	-0,10	11,20	11,43	11,20	11,65	168K	181
11/05/2026	1,07%	0,12	11,30	11,30	11,23	11,50	93K	493
08/05/2026	-2,10%	-0,24	11,18	11,48	11,18	12,46	240K	670
07/05/2026	1,24%	0,14	11,42	11,26	11,25	11,43	110K	158
06/05/2026	1,44%	0,16	11,28	11,15	11,11	11,28	210K	137
05/05/2026	-0,71%	-0,08	11,12	11,28	11,10	11,28	145K	1.900
04/05/2026	0,90%	0,10	11,20	11,22	11,10	11,29	314K	3.382
30/04/2026	0,91%	0,10	11,10	11,02	10,99	11,10	213K	7.981
29/04/2026	1,48%	0,16	11,00	10,95	10,85	11,00	103K	151
28/04/2026	-1,00%	-0,11	10,84	11,00	10,84	11,00	86K	2.999
27/04/2026	0,37%	0,04	10,95	11,00	10,81	11,02	200K	3.460
24/04/2026	0,18%	0,02	10,91	10,99	10,91	11,02	131K	5.203
23/04/2026	0,37%	0,04	10,89	11,02	10,86	11,02	139K	3.574
22/04/2026	-1,18%	-0,13	10,85	11,09	10,80	11,09	260K	3.658
20/04/2026	0,55%	0,06	10,98	11,03	10,90	11,09	193K	206
17/04/2026	0,18%	0,02	10,92	11,10	10,90	11,10	148K	1.578
16/04/2026	-1,89%	-0,21	10,90	11,05	10,90	11,09	145K	3.208
15/04/2026	1,00%	0,11	11,11	11,17	10,90	11,19	352K	3.703
14/04/2026	-1,08%	-0,12	11,00	11,15	10,92	11,24	337K	3.041
13/04/2026	-0,71%	-0,08	11,12	11,24	11,12	11,30	266K	1.048
10/04/2026	-0,09%	-0,01	11,20	11,30	11,15	11,30	114K	1.505
09/04/2026	-0,18%	-0,02	11,21	11,32	11,12	11,39	194K	725
08/04/2026	0,09%	0,01	11,23	11,30	11,23	11,32	219K	576
07/04/2026	-0,27%	-0,03	11,22	11,25	11,19	11,34	164K	476
06/04/2026	-0,79%	-0,09	11,25	11,42	11,25	11,43	236K	478
02/04/2026	-0,18%	-0,02	11,34	11,40	11,25	11,40	194K	1.314
01/04/2026	-0,61%	-0,07	11,36	11,52	11,26	11,52	199K	1.381
31/03/2026	-0,61%	-0,07	11,43	11,47	11,28	11,49	125K	280
30/03/2026	0,88%	0,10	11,50	11,40	11,28	11,50	81K	151
27/03/2026	0,88%	0,10	11,40	11,20	11,20	11,56	174K	1.041
26/03/2026	-0,18%	-0,02	11,30	11,40	11,21	11,50	182K	705
25/03/2026	1,98%	0,22	11,32	11,20	11,20	11,69	275K	928
24/03/2026	-0,98%	-0,11	11,10	11,21	11,10	11,39	122K	108
23/03/2026	0,90%	0,10	11,21	11,19	11,17	11,25	89K	127
20/03/2026	-1,68%	-0,19	11,11	11,27	11,08	11,99	337K	766
19/03/2026	3,57%	0,39	11,30	10,91	10,91	11,30	324K	325
18/03/2026	-1,71%	-0,19	10,91	11,20	10,90	11,20	181K	1.978
17/03/2026	-0,54%	-0,06	11,10	11,20	11,10	11,25	201K	201
16/03/2026	-0,53%	-0,06	11,16	11,21	11,05	11,22	132K	378
13/03/2026	0,09%	0,01	11,22	11,23	11,17	11,25	180K	228
12/03/2026	0,45%	0,05	11,21	11,20	11,12	11,21	136K	2.037
11/03/2026	0,09%	0,01	11,16	11,18	11,06	11,18	130K	2.067
10/03/2026	0,90%	0,10	11,15	11,16	11,05	11,16	56K	117
09/03/2026	-0,18%	-0,02	11,05	11,19	11,05	11,20	146K	399
06/03/2026	0,18%	0,02	11,07	11,12	11,06	11,19	149K	1.020
05/03/2026	-0,72%	-0,08	11,05	11,19	11,05	11,23	160K	1.131
04/03/2026	-0,89%	-0,10	11,13	11,00	11,00	11,20	95K	1.414
03/03/2026	2,09%	0,23	11,23	11,11	11,00	11,23	182K	1.931
02/03/2026	-0,63%	-0,07	11,00	10,91	10,85	11,10	252K	2.020
27/02/2026	1,47%	0,16	11,07	11,00	10,94	11,10	247K	3.778
26/02/2026	-0,18%	-0,02	10,91	11,08	10,89	11,10	264K	2.420
25/02/2026	-0,91%	-0,10	10,93	11,04	10,85	11,09	183K	2.251
24/02/2026	-	-	11,03	10,95	10,85	11,04	145K	1.126

Date,Open,High,Low,Close,Volume
03-Sep-26,9.91,10.16,9.90,9.92,123912
02-Sep-26,10.12,10.12,9.85,10.02,145510
01-Sep-26,10.24,10.24,10.00,10.12,85775
31-Aug-26,10.04,10.25,10.02,10.24,107245
28-Aug-26,10.09,10.25,10.05,10.25,130949
27-Aug-26,10.08,10.09,9.99,10.09,55606
26-Aug-26,10.08,10.09,9.95,10.07,63266
25-Aug-26,9.99,10.08,9.93,10.00,72671
24-Aug-26,10.05,10.05,9.86,9.99,47230
21-Aug-26,9.90,10.03,9.86,9.95,80646
20-Aug-26,10.05,10.05,9.80,9.80,75836
19-Aug-26,9.74,10.10,9.73,10.10,155300
18-Aug-26,10.31,10.35,9.72,9.89,221564
17-Aug-26,10.50,10.80,10.24,10.31,119170
14-Aug-26,10.24,10.76,10.19,10.76,380623
13-Aug-26,10.27,10.49,10.25,10.31,75058
12-Aug-26,10.32,10.35,10.27,10.27,42703
11-Aug-26,10.39,10.59,10.32,10.35,143379
10-Aug-26,10.50,10.50,10.37,10.42,49162
07-Aug-26,10.30,10.50,10.21,10.37,149797
06-Aug-26,10.16,10.39,10.13,10.30,63899
05-Aug-26,10.26,10.40,9.81,10.15,180098
04-Aug-26,10.47,10.50,10.24,10.41,129906
03-Aug-26,10.48,10.69,10.41,10.47,119441
31-Jul-26,10.40,10.60,10.38,10.48,69722
30-Jul-26,10.39,10.66,10.30,10.40,71173
29-Jul-26,10.22,10.72,10.22,10.40,72178
28-Jul-26,10.66,10.76,9.76,10.76,429765
27-Jul-26,10.76,10.76,10.52,10.52,60946
24-Jul-26,10.72,10.80,10.44,10.76,145100
23-Jul-26,10.73,10.75,10.50,10.61,44196
22-Jul-26,10.70,10.75,10.50,10.63,86448
21-Jul-26,10.39,10.78,10.39,10.51,95420
20-Jul-26,10.87,11.06,10.41,10.41,262458
17-Jul-26,11.06,11.06,10.87,10.87,36769
16-Jul-26,10.82,11.09,10.82,10.91,101350
15-Jul-26,11.10,11.10,10.92,11.10,94481
14-Jul-26,11.13,11.13,11.03,11.06,59556
13-Jul-26,10.81,11.11,10.81,11.06,111786
10-Jul-26,11.10,11.10,11.00,11.04,90908
09-Jul-26,11.03,11.06,11.00,11.06,39033
08-Jul-26,11.11,11.11,10.80,10.92,117139
07-Jul-26,11.11,11.11,10.90,11.07,146758
06-Jul-26,10.96,11.16,10.93,11.11,53544
03-Jul-26,11.16,11.16,10.99,11.15,61928
02-Jul-26,11.12,11.19,11.11,11.15,56056
01-Jul-26,11.18,11.19,11.09,11.11,65517
30-Jun-26,10.98,11.17,10.98,11.09,102412
29-Jun-26,11.03,11.08,10.98,10.98,58468
26-Jun-26,11.04,11.04,10.72,10.98,150109
25-Jun-26,11.00,11.06,10.97,11.04,79375
24-Jun-26,10.98,11.02,10.82,10.82,36505
23-Jun-26,10.97,11.00,10.79,10.79,67948
22-Jun-26,10.85,11.09,10.80,10.86,114619
19-Jun-26,11.15,11.15,10.82,10.85,88218
18-Jun-26,10.87,11.14,10.85,10.85,70356
17-Jun-26,10.65,11.22,10.65,10.87,27880
16-Jun-26,11.30,11.30,10.85,10.85,69491
15-Jun-26,11.30,11.30,10.96,11.08,177125
12-Jun-26,11.20,11.20,11.15,11.19,76228
11-Jun-26,11.15,11.29,11.03,11.20,83190
10-Jun-26,11.15,11.29,11.13,11.28,43568
09-Jun-26,11.00,11.30,11.00,11.19,39804
08-Jun-26,11.08,11.32,11.07,11.15,111003
05-Jun-26,11.01,11.10,10.96,11.08,75964
03-Jun-26,11.20,11.20,11.00,11.08,79756
02-Jun-26,11.19,11.20,11.00,11.20,45746
01-Jun-26,11.19,11.29,11.07,11.20,102975
29-May-26,11.05,11.07,10.94,11.07,60276
28-May-26,10.95,11.05,10.92,11.04,44590
27-May-26,11.02,11.02,10.91,10.95,95125
26-May-26,11.00,11.07,10.90,11.03,97681
25-May-26,10.97,11.01,10.78,10.82,149525
22-May-26,10.97,11.00,10.76,10.86,176003
21-May-26,10.95,11.01,10.88,10.97,44538
20-May-26,10.98,10.98,10.86,10.87,120143
19-May-26,10.91,11.07,10.85,10.98,92600
18-May-26,11.28,11.28,10.80,11.09,195963
15-May-26,11.38,11.39,11.14,11.29,124821
14-May-26,11.20,11.38,11.08,11.17,106100
13-May-26,11.25,11.44,11.05,11.23,106419
12-May-26,11.43,11.65,11.20,11.20,168112
11-May-26,11.30,11.50,11.23,11.30,92757
08-May-26,11.48,12.46,11.18,11.18,239957
07-May-26,11.26,11.43,11.25,11.42,110425
06-May-26,11.15,11.28,11.11,11.28,209553
05-May-26,11.28,11.28,11.10,11.12,144837
04-May-26,11.22,11.29,11.10,11.20,314042
30-Apr-26,11.02,11.10,10.99,11.10,213334
29-Apr-26,10.95,11.00,10.85,11.00,102947
28-Apr-26,11.00,11.00,10.84,10.84,86455
27-Apr-26,11.00,11.02,10.81,10.95,199983
24-Apr-26,10.99,11.02,10.91,10.91,130964
23-Apr-26,11.02,11.02,10.86,10.89,139310
22-Apr-26,11.09,11.09,10.80,10.85,260445
20-Apr-26,11.03,11.09,10.90,10.98,192852
17-Apr-26,11.10,11.10,10.90,10.92,147789
16-Apr-26,11.05,11.09,10.90,10.90,144568
15-Apr-26,11.17,11.19,10.90,11.11,351626
14-Apr-26,11.15,11.24,10.92,11.00,337428
13-Apr-26,11.24,11.30,11.12,11.12,265638
10-Apr-26,11.30,11.30,11.15,11.20,114340
09-Apr-26,11.32,11.39,11.12,11.21,193579
08-Apr-26,11.30,11.32,11.23,11.23,219240
07-Apr-26,11.25,11.34,11.19,11.22,164003
06-Apr-26,11.42,11.43,11.25,11.25,236438
02-Apr-26,11.40,11.40,11.25,11.34,193958
01-Apr-26,11.52,11.52,11.26,11.36,199380
31-Mar-26,11.47,11.49,11.28,11.43,125232
30-Mar-26,11.40,11.50,11.28,11.50,81116
27-Mar-26,11.20,11.56,11.20,11.40,173830
26-Mar-26,11.40,11.50,11.21,11.30,181707
25-Mar-26,11.20,11.69,11.20,11.32,275244
24-Mar-26,11.21,11.39,11.10,11.10,121511
23-Mar-26,11.19,11.25,11.17,11.21,89194
20-Mar-26,11.27,11.99,11.08,11.11,336527
19-Mar-26,10.91,11.30,10.91,11.30,323947
18-Mar-26,11.20,11.20,10.90,10.91,180686
17-Mar-26,11.20,11.25,11.10,11.10,201018
16-Mar-26,11.21,11.22,11.05,11.16,131871
13-Mar-26,11.23,11.25,11.17,11.22,179606
12-Mar-26,11.20,11.21,11.12,11.21,136288
11-Mar-26,11.18,11.18,11.06,11.16,130337
10-Mar-26,11.16,11.16,11.05,11.15,55723
09-Mar-26,11.19,11.20,11.05,11.05,145715
06-Mar-26,11.12,11.19,11.06,11.07,149054
05-Mar-26,11.19,11.23,11.05,11.05,159914
04-Mar-26,11.00,11.20,11.00,11.13,95347
03-Mar-26,11.11,11.23,11.00,11.23,182356
02-Mar-26,10.91,11.10,10.85,11.00,251998
27-Feb-26,11.00,11.10,10.94,11.07,247333
26-Feb-26,11.08,11.10,10.89,10.91,264043
25-Feb-26,11.04,11.09,10.85,10.93,182527
24-Feb-26,10.95,11.04,10.85,11.03,145273

*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