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
03/10/2024	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	0,45%	0,45	101,15	100,73	100,22	101,25	357K	269
11/07/2024	0,75%	0,75	100,70	100,68	99,99	100,71	144K	130
10/07/2024	0,05%	0,05	99,95	99,91	99,90	100,94	409K	190
09/07/2024	-0,49%	-0,49	99,90	100,39	99,79	101,00	167K	183
08/07/2024	1,25%	1,24	100,39	99,80	99,22	100,39	391K	255
05/07/2024	0,66%	0,65	99,15	99,68	98,80	99,76	233K	186
04/07/2024	-1,00%	-0,99	98,50	99,49	98,00	99,95	498K	349
03/07/2024	0,61%	0,60	99,49	99,09	98,00	100,01	248K	255
02/07/2024	0,50%	0,49	98,89	99,46	98,85	100,15	205K	183
01/07/2024	-1,80%	-1,80	98,40	100,26	98,00	100,26	7M	693
28/06/2024	0,69%	0,69	100,20	99,51	99,50	100,22	160K	173
27/06/2024	0,04%	0,04	99,51	99,46	99,37	99,61	76K	97
26/06/2024	1,08%	1,06	99,47	98,61	98,40	99,76	221K	208
25/06/2024	-1,09%	-1,08	98,41	99,50	98,30	99,50	404K	400
24/06/2024	-0,52%	-0,52	99,49	100,10	98,75	100,20	305K	300
21/06/2024	-0,29%	-0,29	100,01	100,46	99,90	100,46	119K	113
20/06/2024	0,70%	0,70	100,30	100,13	99,70	100,58	41K	76
19/06/2024	-1,24%	-1,25	99,60	101,00	99,52	101,00	206K	158
18/06/2024	1,35%	1,34	100,85	99,57	99,48	100,88	282K	213
17/06/2024	-1,71%	-1,73	99,51	100,00	99,50	100,90	301K	295
14/06/2024	1,04%	1,04	101,24	100,99	100,25	101,38	401K	253
13/06/2024	-0,05%	-0,05	100,20	100,31	99,75	101,30	350K	256
12/06/2024	-0,79%	-0,80	100,25	101,06	100,15	101,44	337K	343
11/06/2024	-0,33%	-0,33	101,05	101,40	101,05	101,50	112K	85
10/06/2024	-0,12%	-0,12	101,38	101,50	101,00	101,50	250K	213
07/06/2024	-0,10%	-0,10	101,50	101,60	101,05	102,51	520K	181
06/06/2024	0,10%	0,10	101,60	101,65	101,02	101,65	260K	132
05/06/2024	0,91%	0,92	101,50	100,81	100,70	102,39	135K	126
04/06/2024	-1,28%	-1,30	100,58	102,00	100,57	102,50	519K	247
03/06/2024	0,00%	0,00	101,88	102,00	101,88	102,79	140K	143
31/05/2024	1,37%	1,38	101,88	100,61	100,61	101,94	138K	138
29/05/2024	-0,10%	-0,10	100,50	101,78	100,50	101,78	290K	222
28/05/2024	-0,32%	-0,32	100,60	100,93	100,60	101,88	274K	158
27/05/2024	-0,31%	-0,31	100,92	101,70	100,82	101,77	321K	331
24/05/2024	-0,08%	-0,08	101,23	101,31	101,23	101,85	352K	210
23/05/2024	-0,13%	-0,13	101,31	101,44	101,01	101,94	79K	117
22/05/2024	-0,24%	-0,24	101,44	101,58	100,95	101,58	151K	157
21/05/2024	0,24%	0,24	101,68	101,97	100,72	101,97	174K	187
20/05/2024	0,22%	0,22	101,44	101,22	100,54	101,83	271K	221
17/05/2024	-0,56%	-0,57	101,22	101,75	101,22	101,97	175K	117
16/05/2024	-0,30%	-0,31	101,79	101,50	100,51	101,99	418K	309
15/05/2024	0,01%	0,01	102,10	102,11	102,07	102,94	354K	324
14/05/2024	-0,03%	-0,03	102,09	102,14	101,47	102,94	196K	142
13/05/2024	0,80%	0,81	102,12	102,67	101,55	102,99	313K	230
10/05/2024	-1,64%	-1,69	101,31	102,98	101,31	103,00	344K	161
09/05/2024	0,36%	0,37	103,00	102,89	101,50	103,00	348K	185
08/05/2024	-0,07%	-0,07	102,63	102,90	102,00	102,90	113K	115
07/05/2024	0,24%	0,25	102,70	102,65	102,00	102,89	446K	192
06/05/2024	0,34%	0,35	102,45	102,13	101,50	102,77	341K	206
03/05/2024	-0,20%	-0,20	102,10	102,30	101,63	102,77	327K	203
02/05/2024	1,09%	1,10	102,30	101,44	101,44	102,70	298K	229
30/04/2024	-0,48%	-0,49	101,20	102,00	101,12	102,80	180K	173
29/04/2024	-0,30%	-0,31	101,69	102,55	101,00	102,55	303K	309
26/04/2024	-0,09%	-0,09	102,00	102,09	100,99	103,00	374K	205
25/04/2024	0,09%	0,09	102,09	102,10	101,70	102,10	171K	181
24/04/2024	-0,58%	-0,60	102,00	102,51	102,00	103,77	245K	220
23/04/2024	-0,45%	-0,46	102,60	103,09	102,07	103,49	265K	236
22/04/2024	-0,75%	-0,78	103,06	103,83	103,00	103,83	182K	175
19/04/2024	-2,31%	-2,46	103,84	105,15	103,23	105,95	506K	377
18/04/2024	-1,76%	-1,90	106,30	108,61	105,10	110,24	223K	147
17/04/2024	0,79%	0,85	108,20	107,89	107,35	111,90	110K	97
16/04/2024	-3,29%	-3,65	107,35	109,26	106,67	109,91	231K	177
15/04/2024	0,09%	0,10	111,00	110,91	110,50	111,49	263K	280
12/04/2024	-0,44%	-0,49	110,90	111,39	110,50	111,50	441K	245
11/04/2024	-0,24%	-0,27	111,39	111,59	110,90	111,59	157K	119
10/04/2024	0,02%	0,02	111,66	111,67	111,15	111,68	126K	127
09/04/2024	-0,04%	-0,04	111,64	111,67	111,20	111,68	206K	143
08/04/2024	-1,08%	-1,22	111,68	112,88	111,04	112,88	286K	240
05/04/2024	-0,96%	-1,10	112,90	111,90	110,50	112,90	623K	349
04/04/2024	0,11%	0,13	114,00	113,86	113,05	115,49	166K	113
03/04/2024	0,73%	0,82	113,87	112,23	112,23	113,90	80K	140
02/04/2024	0,04%	0,05	113,05	113,01	112,14	113,90	114K	124
01/04/2024	0,00%	0,00	113,00	113,00	111,40	113,00	117K	148
28/03/2024	0,53%	0,60	113,00	112,40	111,36	113,00	130K	136
27/03/2024	-	-	112,40	112,00	110,00	112,40	143K	162

Date,Open,High,Low,Close,Volume
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
11-Jul-24,100.68,100.71,99.99,100.70,144246
10-Jul-24,99.91,100.94,99.90,99.95,408628
09-Jul-24,100.39,101.00,99.79,99.90,166748
08-Jul-24,99.80,100.39,99.22,100.39,390880
05-Jul-24,99.68,99.76,98.80,99.15,232598
04-Jul-24,99.49,99.95,98.00,98.50,497846
03-Jul-24,99.09,100.01,98.00,99.49,248357
02-Jul-24,99.46,100.15,98.85,98.89,204680
01-Jul-24,100.26,100.26,98.00,98.40,6782491
28-Jun-24,99.51,100.22,99.50,100.20,159637
27-Jun-24,99.46,99.61,99.37,99.51,76424
26-Jun-24,98.61,99.76,98.40,99.47,221267
25-Jun-24,99.50,99.50,98.30,98.41,403965
24-Jun-24,100.10,100.20,98.75,99.49,305381
21-Jun-24,100.46,100.46,99.90,100.01,119432
20-Jun-24,100.13,100.58,99.70,100.30,40848
19-Jun-24,101.00,101.00,99.52,99.60,205518
18-Jun-24,99.57,100.88,99.48,100.85,282199
17-Jun-24,100.00,100.90,99.50,99.51,301168
14-Jun-24,100.99,101.38,100.25,101.24,401488
13-Jun-24,100.31,101.30,99.75,100.20,349977
12-Jun-24,101.06,101.44,100.15,100.25,336841
11-Jun-24,101.40,101.50,101.05,101.05,112491
10-Jun-24,101.50,101.50,101.00,101.38,250232
07-Jun-24,101.60,102.51,101.05,101.50,519806
06-Jun-24,101.65,101.65,101.02,101.60,259622
05-Jun-24,100.81,102.39,100.70,101.50,134632
04-Jun-24,102.00,102.50,100.57,100.58,519140
03-Jun-24,102.00,102.79,101.88,101.88,139566
31-May-24,100.61,101.94,100.61,101.88,137980
29-May-24,101.78,101.78,100.50,100.50,290094
28-May-24,100.93,101.88,100.60,100.60,273628
27-May-24,101.70,101.77,100.82,100.92,321079
24-May-24,101.31,101.85,101.23,101.23,351727
23-May-24,101.44,101.94,101.01,101.31,78575
22-May-24,101.58,101.58,100.95,101.44,150533
21-May-24,101.97,101.97,100.72,101.68,173928
20-May-24,101.22,101.83,100.54,101.44,271209
17-May-24,101.75,101.97,101.22,101.22,175031
16-May-24,101.50,101.99,100.51,101.79,418230
15-May-24,102.11,102.94,102.07,102.10,353569
14-May-24,102.14,102.94,101.47,102.09,196490
13-May-24,102.67,102.99,101.55,102.12,312654
10-May-24,102.98,103.00,101.31,101.31,344119
09-May-24,102.89,103.00,101.50,103.00,347977
08-May-24,102.90,102.90,102.00,102.63,113120
07-May-24,102.65,102.89,102.00,102.70,446208
06-May-24,102.13,102.77,101.50,102.45,341161
03-May-24,102.30,102.77,101.63,102.10,327185
02-May-24,101.44,102.70,101.44,102.30,297744
30-Apr-24,102.00,102.80,101.12,101.20,180056
29-Apr-24,102.55,102.55,101.00,101.69,302587
26-Apr-24,102.09,103.00,100.99,102.00,373990
25-Apr-24,102.10,102.10,101.70,102.09,170886
24-Apr-24,102.51,103.77,102.00,102.00,244937
23-Apr-24,103.09,103.49,102.07,102.60,264724
22-Apr-24,103.83,103.83,103.00,103.06,182004
19-Apr-24,105.15,105.95,103.23,103.84,506119
18-Apr-24,108.61,110.24,105.10,106.30,222875
17-Apr-24,107.89,111.90,107.35,108.20,110307
16-Apr-24,109.26,109.91,106.67,107.35,231466
15-Apr-24,110.91,111.49,110.50,111.00,262818
12-Apr-24,111.39,111.50,110.50,110.90,440708
11-Apr-24,111.59,111.59,110.90,111.39,157142
10-Apr-24,111.67,111.68,111.15,111.66,125963
09-Apr-24,111.67,111.68,111.20,111.64,206342
08-Apr-24,112.88,112.88,111.04,111.68,286413
05-Apr-24,111.90,112.90,110.50,112.90,622505
04-Apr-24,113.86,115.49,113.05,114.00,165952
03-Apr-24,112.23,113.90,112.23,113.87,79533
02-Apr-24,113.01,113.90,112.14,113.05,114374
01-Apr-24,113.00,113.00,111.40,113.00,116681
28-Mar-24,112.40,113.00,111.36,113.00,129699
27-Mar-24,112.00,112.40,110.00,112.40,142921

*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