Cotação atual, histórico e gráfico do papel: SNLG11

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 SNLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-1,17%	-0,38	32,04	31,96	31,41	32,25	103K	694
02/10/2024	1,38%	0,44	32,42	31,98	31,28	32,97	103K	1.312
01/10/2024	-0,78%	-0,25	31,98	32,20	31,05	32,20	65K	1.089
30/09/2024	-0,52%	-0,17	32,23	32,33	31,70	32,33	58K	92
27/09/2024	-0,31%	-0,10	32,40	32,50	31,30	32,66	146K	2.635
26/09/2024	-0,70%	-0,23	32,50	32,50	32,50	32,90	250K	2.138
25/09/2024	0,71%	0,23	32,73	31,97	31,97	32,98	111K	1.214

24/09/2024	0,93%	0,30	32,50	32,35	31,50	32,51	138K	1.655
23/09/2024	0,00%	0,00	32,20	32,20	32,20	32,49	164K	1.176
20/09/2024	-0,74%	-0,24	32,20	32,40	31,06	32,64	247K	1.343
19/09/2024	-3,16%	-1,06	32,44	33,50	32,02	33,50	168K	1.150
18/09/2024	-0,56%	-0,19	33,50	33,54	33,00	33,60	268K	1.642
17/09/2024	-0,44%	-0,15	33,69	33,80	31,54	33,80	1M	3.817
16/09/2024	-2,79%	-0,97	33,84	34,68	30,02	34,69	2M	3.492
13/09/2024	1,19%	0,41	34,81	34,81	34,60	34,83	4M	6.993
12/09/2024	1,84%	0,62	34,40	33,96	33,02	34,49	75K	1.198
11/09/2024	1,44%	0,48	33,78	33,35	33,02	34,00	77K	1.136
10/09/2024	-1,68%	-0,57	33,30	33,87	33,30	33,87	81K	1.436
09/09/2024	0,71%	0,24	33,87	33,85	33,59	34,00	56K	764
06/09/2024	-1,12%	-0,38	33,63	34,01	33,56	34,01	63K	879
05/09/2024	-1,31%	-0,45	34,01	34,40	33,63	34,46	92K	891
04/09/2024	0,97%	0,33	34,46	33,51	33,50	34,53	48K	673
03/09/2024	0,38%	0,13	34,13	34,29	33,64	34,32	38K	69
02/09/2024	0,00%	0,00	34,00	34,07	33,72	34,78	61K	83
30/08/2024	-2,33%	-0,81	34,00	34,81	33,54	34,81	383K	1.647
29/08/2024	0,00%	0,00	34,81	34,81	34,16	34,81	1M	232
28/08/2024	2,38%	0,81	34,81	34,89	33,95	34,93	1M	1.425
27/08/2024	0,29%	0,10	34,00	33,33	33,33	34,00	149K	775
26/08/2024	0,00%	0,00	33,90	33,50	32,46	33,91	508K	1.909
23/08/2024	-0,12%	-0,04	33,90	34,07	33,56	34,15	178K	737
22/08/2024	-0,47%	-0,16	33,94	34,49	33,56	34,87	217K	681
21/08/2024	3,65%	1,20	34,10	33,60	33,52	36,00	434K	1.024
20/08/2024	1,61%	0,52	32,90	32,25	32,02	33,88	68K	426
19/08/2024	-0,52%	-0,17	32,38	32,31	32,31	32,99	57K	625
16/08/2024	-0,55%	-0,18	32,55	33,00	32,38	33,88	2M	450
15/08/2024	-1,71%	-0,57	32,73	32,69	32,02	33,48	68K	645
14/08/2024	1,09%	0,36	33,30	33,27	32,15	33,85	29K	418
13/08/2024	-0,99%	-0,33	32,94	32,31	32,25	33,00	17K	51
12/08/2024	0,88%	0,29	33,27	32,98	31,80	33,27	46K	378
09/08/2024	0,55%	0,18	32,98	32,82	31,55	33,00	75K	436
08/08/2024	3,40%	1,08	32,80	32,26	31,69	32,80	846K	1.104
07/08/2024	-1,49%	-0,48	31,72	32,39	31,71	32,40	3K	27
06/08/2024	2,22%	0,70	32,20	31,45	31,45	32,71	17K	44
05/08/2024	-2,14%	-0,69	31,50	32,00	31,15	32,81	1M	270
02/08/2024	0,28%	0,09	32,19	31,10	31,10	32,47	435K	34
01/08/2024	2,69%	0,84	32,10	31,79	31,00	32,83	47K	397
31/07/2024	-0,13%	-0,04	31,26	31,62	31,00	32,94	14K	60
30/07/2024	-1,73%	-0,55	31,30	32,17	30,90	32,69	71K	397
29/07/2024	-3,43%	-1,13	31,85	32,98	31,85	32,98	50K	81
26/07/2024	1,01%	0,33	32,98	32,97	32,61	33,00	55K	58
25/07/2024	1,21%	0,39	32,65	32,30	32,30	33,27	56K	74
24/07/2024	-0,65%	-0,21	32,26	32,07	32,00	32,32	46K	32
23/07/2024	1,47%	0,47	32,47	32,01	32,01	32,47	23K	29
22/07/2024	-1,20%	-0,39	32,00	32,46	31,72	32,46	20K	35
19/07/2024	1,09%	0,35	32,39	32,00	31,75	32,39	13K	310
18/07/2024	0,91%	0,29	32,04	31,81	31,80	32,41	5K	21
17/07/2024	0,22%	0,07	31,75	31,89	31,71	32,09	59K	350
16/07/2024	-0,94%	-0,30	31,68	31,98	31,60	32,00	153K	461
15/07/2024	-1,33%	-0,43	31,98	32,07	31,33	32,10	160K	495
12/07/2024	2,21%	0,70	32,41	31,63	31,63	32,97	75K	391
11/07/2024	0,00%	0,00	31,71	31,78	31,71	33,00	108K	403
10/07/2024	0,63%	0,20	31,71	31,52	31,52	33,50	63K	325
09/07/2024	-0,91%	-0,29	31,51	31,87	31,23	32,01	37K	331
08/07/2024	2,25%	0,70	31,80	31,10	31,10	31,85	43K	104
05/07/2024	-2,08%	-0,66	31,10	31,77	31,05	31,94	66K	298
04/07/2024	1,63%	0,51	31,76	31,25	31,02	31,94	31K	192
03/07/2024	0,81%	0,25	31,25	31,35	31,00	31,50	21K	32
02/07/2024	0,00%	0,00	31,00	31,07	31,00	31,43	45K	325
01/07/2024	0,65%	0,20	31,00	31,00	30,90	31,70	46K	368
28/06/2024	-0,58%	-0,18	30,80	31,00	30,80	31,01	13K	42
27/06/2024	1,24%	0,38	30,98	30,60	30,60	30,99	2M	40
26/06/2024	-1,23%	-0,38	30,60	31,49	30,29	31,49	4K	24
25/06/2024	0,45%	0,14	30,98	30,84	30,30	31,48	24K	346
24/06/2024	2,25%	0,68	30,84	30,21	29,24	31,64	38K	407
21/06/2024	-3,77%	-1,18	30,16	30,90	29,75	30,99	197K	683
20/06/2024	-1,42%	-0,45	31,34	31,79	30,35	31,81	39K	394
19/06/2024	-0,56%	-0,18	31,79	31,99	30,45	32,00	125K	186
18/06/2024	0,00%	0,00	31,97	32,39	31,20	32,39	15K	314
17/06/2024	0,85%	0,27	31,97	31,60	31,01	33,95	98K	132
14/06/2024	1,77%	0,55	31,70	31,31	31,30	34,70	156K	613
13/06/2024	1,63%	0,50	31,15	30,65	30,40	32,99	219K	529
12/06/2024	5,04%	1,47	30,65	29,18	29,03	31,12	386K	448
11/06/2024	-1,49%	-0,44	29,18	29,44	28,15	29,44	68K	393
10/06/2024	0,41%	0,12	29,62	29,85	28,01	29,85	231K	633
07/06/2024	-1,57%	-0,47	29,50	29,95	29,48	29,95	55K	111
06/06/2024	0,07%	0,02	29,97	29,95	29,19	29,97	45K	375
05/06/2024	4,94%	1,41	29,95	28,71	28,71	29,98	452K	660
04/06/2024	0,99%	0,28	28,54	28,30	28,00	29,22	92K	322
03/06/2024	-1,53%	-0,44	28,26	28,29	28,01	28,79	40K	319
31/05/2024	0,21%	0,06	28,70	28,07	28,07	28,80	18K	77
29/05/2024	-0,76%	-0,22	28,64	28,98	28,11	29,00	12K	54
28/05/2024	-0,35%	-0,10	28,86	28,41	28,35	28,86	19K	46
27/05/2024	-1,83%	-0,54	28,96	29,99	28,02	29,99	69K	101
24/05/2024	5,36%	1,50	29,50	28,00	28,00	29,50	148K	67
23/05/2024	-1,06%	-0,30	28,00	28,20	27,98	28,21	58K	173
22/05/2024	-1,01%	-0,29	28,30	28,54	28,10	28,55	54K	199
21/05/2024	-0,56%	-0,16	28,59	28,40	28,10	28,59	48K	208
20/05/2024	1,20%	0,34	28,75	28,13	28,13	28,78	42K	92
17/05/2024	1,18%	0,33	28,41	28,06	28,01	28,80	31K	118
16/05/2024	-1,68%	-0,48	28,08	28,28	27,60	28,54	78K	186
15/05/2024	-1,48%	-0,43	28,56	28,99	28,50	29,34	61K	105
14/05/2024	-2,06%	-0,61	28,99	29,61	28,57	29,61	66K	161
13/05/2024	0,92%	0,27	29,60	28,99	28,98	29,66	161K	95
10/05/2024	0,62%	0,18	29,33	29,15	28,55	29,39	24K	95
09/05/2024	-0,85%	-0,25	29,15	29,20	28,55	29,90	224K	550
08/05/2024	1,31%	0,38	29,40	29,63	29,01	29,69	376K	326
07/05/2024	-1,99%	-0,59	29,02	29,61	29,02	29,68	275K	228
06/05/2024	2,10%	0,61	29,61	29,05	29,01	29,68	120K	265
03/05/2024	-2,32%	-0,69	29,00	29,70	29,00	29,70	50K	199
02/05/2024	-0,84%	-0,25	29,69	29,34	29,02	29,70	86K	60
30/04/2024	5,02%	1,43	29,94	28,96	28,52	29,96	260K	273
29/04/2024	3,67%	1,01	28,51	28,02	28,00	29,01	276K	341
26/04/2024	-1,68%	-0,47	27,50	27,56	27,49	28,35	162K	244
25/04/2024	0,04%	0,01	27,97	28,46	27,94	28,46	62K	116
24/04/2024	1,75%	0,48	27,96	27,48	27,14	28,89	70K	102
23/04/2024	-0,29%	-0,08	27,48	27,56	27,25	27,57	14K	24
22/04/2024	-0,43%	-0,12	27,56	27,74	27,56	27,84	58K	200
19/04/2024	0,65%	0,18	27,68	27,56	27,56	27,80	41K	29
18/04/2024	-0,58%	-0,16	27,50	27,72	26,81	27,72	78K	259
17/04/2024	1,65%	0,45	27,66	26,60	26,60	27,66	122K	986
16/04/2024	-1,63%	-0,45	27,21	27,37	25,91	27,89	181K	340
15/04/2024	-1,18%	-0,33	27,66	28,47	27,02	29,47	267K	541
12/04/2024	9,46%	2,42	27,99	26,39	25,99	28,54	253K	500
11/04/2024	5,01%	1,22	25,57	24,49	24,49	26,90	470K	1.492
10/04/2024	0,83%	0,20	24,35	24,20	24,03	24,49	643K	2.014
09/04/2024	-0,04%	-0,01	24,15	24,20	24,03	24,20	77K	224
08/04/2024	-0,08%	-0,02	24,16	24,18	24,16	24,18	257K	1.057
05/04/2024	-0,21%	-0,05	24,18	24,06	24,03	24,48	133K	136
04/04/2024	0,41%	0,10	24,23	24,11	24,00	24,23	189K	654
03/04/2024	-0,25%	-0,06	24,13	24,12	24,03	24,25	215K	310
02/04/2024	0,29%	0,07	24,19	24,17	23,93	24,19	79K	253
01/04/2024	0,54%	0,13	24,12	24,05	24,05	24,18	49K	307
28/03/2024	-0,42%	-0,10	23,99	24,18	23,99	24,48	100K	319
27/03/2024	-	-	24,09	24,18	24,00	24,19	24K	218

Date,Open,High,Low,Close,Volume
03-Oct-24,31.96,32.25,31.41,32.04,103422
02-Oct-24,31.98,32.97,31.28,32.42,102855
01-Oct-24,32.20,32.20,31.05,31.98,64878
30-Sep-24,32.33,32.33,31.70,32.23,58086
27-Sep-24,32.50,32.66,31.30,32.40,145869
26-Sep-24,32.50,32.90,32.50,32.50,249835
25-Sep-24,31.97,32.98,31.97,32.73,111308
24-Sep-24,32.35,32.51,31.50,32.50,137776
23-Sep-24,32.20,32.49,32.20,32.20,164188
20-Sep-24,32.40,32.64,31.06,32.20,247463
19-Sep-24,33.50,33.50,32.02,32.44,168302
18-Sep-24,33.54,33.60,33.00,33.50,267877
17-Sep-24,33.80,33.80,31.54,33.69,1121627
16-Sep-24,34.68,34.69,30.02,33.84,2450249
13-Sep-24,34.81,34.83,34.60,34.81,4393713
12-Sep-24,33.96,34.49,33.02,34.40,75455
11-Sep-24,33.35,34.00,33.02,33.78,77247
10-Sep-24,33.87,33.87,33.30,33.30,80525
09-Sep-24,33.85,34.00,33.59,33.87,56115
06-Sep-24,34.01,34.01,33.56,33.63,63005
05-Sep-24,34.40,34.46,33.63,34.01,92187
04-Sep-24,33.51,34.53,33.50,34.46,47500
03-Sep-24,34.29,34.32,33.64,34.13,37991
02-Sep-24,34.07,34.78,33.72,34.00,61160
30-Aug-24,34.81,34.81,33.54,34.00,383064
29-Aug-24,34.81,34.81,34.16,34.81,1157866
28-Aug-24,34.89,34.93,33.95,34.81,1049484
27-Aug-24,33.33,34.00,33.33,34.00,148706
26-Aug-24,33.50,33.91,32.46,33.90,508156
23-Aug-24,34.07,34.15,33.56,33.90,178487
22-Aug-24,34.49,34.87,33.56,33.94,216895
21-Aug-24,33.60,36.00,33.52,34.10,434473
20-Aug-24,32.25,33.88,32.02,32.90,67827
19-Aug-24,32.31,32.99,32.31,32.38,56613
16-Aug-24,33.00,33.88,32.38,32.55,1700139
15-Aug-24,32.69,33.48,32.02,32.73,68006
14-Aug-24,33.27,33.85,32.15,33.30,28699
13-Aug-24,32.31,33.00,32.25,32.94,16674
12-Aug-24,32.98,33.27,31.80,33.27,46220
09-Aug-24,32.82,33.00,31.55,32.98,75031
08-Aug-24,32.26,32.80,31.69,32.80,846073
07-Aug-24,32.39,32.40,31.71,31.72,3237
06-Aug-24,31.45,32.71,31.45,32.20,17129
05-Aug-24,32.00,32.81,31.15,31.50,1474311
02-Aug-24,31.10,32.47,31.10,32.19,435351
01-Aug-24,31.79,32.83,31.00,32.10,47157
31-Jul-24,31.62,32.94,31.00,31.26,14211
30-Jul-24,32.17,32.69,30.90,31.30,70821
29-Jul-24,32.98,32.98,31.85,31.85,49564
26-Jul-24,32.97,33.00,32.61,32.98,55023
25-Jul-24,32.30,33.27,32.30,32.65,56204
24-Jul-24,32.07,32.32,32.00,32.26,45930
23-Jul-24,32.01,32.47,32.01,32.47,23144
22-Jul-24,32.46,32.46,31.72,32.00,19585
19-Jul-24,32.00,32.39,31.75,32.39,13368
18-Jul-24,31.81,32.41,31.80,32.04,4766
17-Jul-24,31.89,32.09,31.71,31.75,58834
16-Jul-24,31.98,32.00,31.60,31.68,152747
15-Jul-24,32.07,32.10,31.33,31.98,159847
12-Jul-24,31.63,32.97,31.63,32.41,74855
11-Jul-24,31.78,33.00,31.71,31.71,107692
10-Jul-24,31.52,33.50,31.52,31.71,63289
09-Jul-24,31.87,32.01,31.23,31.51,36581
08-Jul-24,31.10,31.85,31.10,31.80,42647
05-Jul-24,31.77,31.94,31.05,31.10,65525
04-Jul-24,31.25,31.94,31.02,31.76,30680
03-Jul-24,31.35,31.50,31.00,31.25,20917
02-Jul-24,31.07,31.43,31.00,31.00,44668
01-Jul-24,31.00,31.70,30.90,31.00,46377
28-Jun-24,31.00,31.01,30.80,30.80,12518
27-Jun-24,30.60,30.99,30.60,30.98,1599227
26-Jun-24,31.49,31.49,30.29,30.60,3949
25-Jun-24,30.84,31.48,30.30,30.98,24244
24-Jun-24,30.21,31.64,29.24,30.84,37908
21-Jun-24,30.90,30.99,29.75,30.16,197053
20-Jun-24,31.79,31.81,30.35,31.34,39295
19-Jun-24,31.99,32.00,30.45,31.79,125068
18-Jun-24,32.39,32.39,31.20,31.97,14622
17-Jun-24,31.60,33.95,31.01,31.97,97992
14-Jun-24,31.31,34.70,31.30,31.70,156151
13-Jun-24,30.65,32.99,30.40,31.15,218712
12-Jun-24,29.18,31.12,29.03,30.65,386138
11-Jun-24,29.44,29.44,28.15,29.18,68006
10-Jun-24,29.85,29.85,28.01,29.62,230798
07-Jun-24,29.95,29.95,29.48,29.50,55485
06-Jun-24,29.95,29.97,29.19,29.97,45219
05-Jun-24,28.71,29.98,28.71,29.95,452456
04-Jun-24,28.30,29.22,28.00,28.54,92287
03-Jun-24,28.29,28.79,28.01,28.26,40113
31-May-24,28.07,28.80,28.07,28.70,18468
29-May-24,28.98,29.00,28.11,28.64,11946
28-May-24,28.41,28.86,28.35,28.86,19161
27-May-24,29.99,29.99,28.02,28.96,68659
24-May-24,28.00,29.50,28.00,29.50,147645
23-May-24,28.20,28.21,27.98,28.00,57503
22-May-24,28.54,28.55,28.10,28.30,54186
21-May-24,28.40,28.59,28.10,28.59,47716
20-May-24,28.13,28.78,28.13,28.75,42334
17-May-24,28.06,28.80,28.01,28.41,30778
16-May-24,28.28,28.54,27.60,28.08,77815
15-May-24,28.99,29.34,28.50,28.56,61496
14-May-24,29.61,29.61,28.57,28.99,65972
13-May-24,28.99,29.66,28.98,29.60,161401
10-May-24,29.15,29.39,28.55,29.33,23887
09-May-24,29.20,29.90,28.55,29.15,224294
08-May-24,29.63,29.69,29.01,29.40,376095
07-May-24,29.61,29.68,29.02,29.02,274604
06-May-24,29.05,29.68,29.01,29.61,119749
03-May-24,29.70,29.70,29.00,29.00,49527
02-May-24,29.34,29.70,29.02,29.69,85971
30-Apr-24,28.96,29.96,28.52,29.94,259830
29-Apr-24,28.02,29.01,28.00,28.51,275714
26-Apr-24,27.56,28.35,27.49,27.50,161695
25-Apr-24,28.46,28.46,27.94,27.97,62154
24-Apr-24,27.48,28.89,27.14,27.96,69660
23-Apr-24,27.56,27.57,27.25,27.48,13989
22-Apr-24,27.74,27.84,27.56,27.56,58280
19-Apr-24,27.56,27.80,27.56,27.68,41497
18-Apr-24,27.72,27.72,26.81,27.50,78409
17-Apr-24,26.60,27.66,26.60,27.66,121510
16-Apr-24,27.37,27.89,25.91,27.21,180523
15-Apr-24,28.47,29.47,27.02,27.66,267274
12-Apr-24,26.39,28.54,25.99,27.99,252846
11-Apr-24,24.49,26.90,24.49,25.57,470402
10-Apr-24,24.20,24.49,24.03,24.35,642572
09-Apr-24,24.20,24.20,24.03,24.15,76578
08-Apr-24,24.18,24.18,24.16,24.16,256896
05-Apr-24,24.06,24.48,24.03,24.18,133185
04-Apr-24,24.11,24.23,24.00,24.23,188715
03-Apr-24,24.12,24.25,24.03,24.13,214650
02-Apr-24,24.17,24.19,23.93,24.19,78518
01-Apr-24,24.05,24.18,24.05,24.12,48599
28-Mar-24,24.18,24.48,23.99,23.99,100166
27-Mar-24,24.18,24.19,24.00,24.09,24297

*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: SNLG11