Cotação atual, histórico e gráfico do papel: SNME11

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 SNME11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/11/2025	-1,06%	-0,10	9,35	9,45	9,35	9,53	95K	211
03/11/2025	-0,11%	-0,01	9,45	9,53	9,33	9,54	145K	283
31/10/2025	1,83%	0,17	9,46	9,34	9,30	9,46	59K	125
30/10/2025	0,32%	0,03	9,29	9,45	9,28	9,45	36K	331
29/10/2025	-1,28%	-0,12	9,26	9,38	9,26	9,56	101K	188
28/10/2025	0,86%	0,08	9,38	9,40	9,30	9,50	87K	385
27/10/2025	-0,32%	-0,03	9,30	9,38	9,26	9,55	140K	291

24/10/2025	-0,21%	-0,02	9,33	9,35	9,27	9,35	60K	294
23/10/2025	0,65%	0,06	9,35	9,47	9,27	9,47	18K	99
22/10/2025	0,00%	0,00	9,29	9,35	9,29	9,57	79K	217
21/10/2025	0,32%	0,03	9,29	9,39	9,26	9,57	108K	436
20/10/2025	-1,28%	-0,12	9,26	9,48	9,26	9,73	249K	350
17/10/2025	0,32%	0,03	9,38	9,37	9,37	9,56	14K	69
16/10/2025	-3,61%	-0,35	9,35	9,64	9,35	9,92	698K	1.038
15/10/2025	0,00%	0,00	9,70	9,70	9,45	9,72	259K	428
14/10/2025	2,32%	0,22	9,70	9,61	9,51	9,73	30K	93
13/10/2025	-2,77%	-0,27	9,48	9,74	9,48	9,78	44K	153
10/10/2025	2,63%	0,25	9,75	9,57	9,53	9,75	29K	80
09/10/2025	-0,11%	-0,01	9,50	9,51	9,50	9,59	32K	81
08/10/2025	-0,21%	-0,02	9,51	9,51	9,51	9,60	37K	75
07/10/2025	-0,31%	-0,03	9,53	9,58	9,53	9,60	15K	68
06/10/2025	0,00%	0,00	9,56	9,58	9,50	9,58	21K	86
03/10/2025	-0,21%	-0,02	9,56	9,57	9,51	9,58	19K	62
02/10/2025	0,42%	0,04	9,58	9,55	9,54	9,58	42K	62
01/10/2025	0,32%	0,03	9,54	9,49	9,46	9,58	12K	52
30/09/2025	-0,21%	-0,02	9,51	9,53	9,46	9,56	19K	69
29/09/2025	1,06%	0,10	9,53	9,53	9,40	9,58	17K	88
26/09/2025	-1,87%	-0,18	9,43	9,46	9,30	9,64	62K	137
25/09/2025	0,73%	0,07	9,61	9,57	9,52	9,80	53K	116
24/09/2025	0,42%	0,04	9,54	9,50	9,48	9,59	18K	83
23/09/2025	-0,31%	-0,03	9,50	9,48	9,48	9,59	12K	58
22/09/2025	-0,10%	-0,01	9,53	9,54	9,49	9,55	26K	89
19/09/2025	0,10%	0,01	9,54	9,50	9,49	9,54	31K	197
18/09/2025	-0,21%	-0,02	9,53	9,58	9,51	9,58	5K	47
17/09/2025	1,06%	0,10	9,55	9,49	9,40	9,84	19K	137
16/09/2025	-1,36%	-0,13	9,45	9,48	9,45	9,55	21K	83
15/09/2025	0,00%	0,00	9,58	9,58	9,50	9,59	60K	201
12/09/2025	0,00%	0,00	9,58	9,58	9,53	9,58	50K	319
11/09/2025	0,42%	0,04	9,58	9,54	9,53	9,59	31K	197
10/09/2025	-0,10%	-0,01	9,54	9,58	9,46	9,59	58K	91
09/09/2025	-0,21%	-0,02	9,55	9,58	9,45	9,58	37K	79
08/09/2025	-0,10%	-0,01	9,57	9,58	9,52	9,58	21K	83
05/09/2025	0,74%	0,07	9,58	9,57	9,40	9,58	25K	99
04/09/2025	0,21%	0,02	9,51	9,54	9,47	9,54	19K	67
03/09/2025	-0,42%	-0,04	9,49	9,45	9,45	9,58	29K	73
02/09/2025	-0,52%	-0,05	9,53	9,45	9,45	9,58	13K	82
01/09/2025	0,95%	0,09	9,58	9,43	9,43	9,58	114K	1.123
29/08/2025	-0,32%	-0,03	9,49	9,54	9,43	9,58	29K	98
28/08/2025	0,00%	0,00	9,52	9,57	9,47	9,57	12K	62
27/08/2025	0,42%	0,04	9,52	9,58	9,46	9,58	35K	273
26/08/2025	-0,11%	-0,01	9,48	9,58	9,38	9,58	23K	130
25/08/2025	-0,42%	-0,04	9,49	9,58	9,25	9,58	48K	243
22/08/2025	-0,21%	-0,02	9,53	9,57	9,40	9,58	15K	77
21/08/2025	0,63%	0,06	9,55	9,57	9,40	9,58	8K	163
20/08/2025	-0,52%	-0,05	9,49	9,50	9,15	9,58	46K	150
19/08/2025	0,53%	0,05	9,54	9,49	9,48	9,57	7K	48
18/08/2025	-0,94%	-0,09	9,49	9,55	9,48	9,68	29K	104
15/08/2025	0,00%	0,00	9,58	9,58	9,42	9,58	69K	511
14/08/2025	-0,21%	-0,02	9,58	9,60	9,46	9,60	128K	261
13/08/2025	0,00%	0,00	9,60	9,60	9,22	9,60	135K	584
12/08/2025	0,10%	0,01	9,60	9,59	9,11	9,60	123K	671
11/08/2025	0,10%	0,01	9,59	9,58	9,32	9,60	31K	203
08/08/2025	1,38%	0,13	9,58	9,47	9,42	9,58	15K	55
07/08/2025	0,21%	0,02	9,45	9,44	9,43	9,45	16K	50
06/08/2025	-1,57%	-0,15	9,43	9,60	9,02	9,60	76K	128
05/08/2025	0,21%	0,02	9,58	9,60	9,56	9,60	12K	53
04/08/2025	0,10%	0,01	9,56	9,50	9,50	9,59	4K	52
01/08/2025	0,10%	0,01	9,55	9,58	9,51	9,60	29K	162
31/07/2025	-0,52%	-0,05	9,54	9,55	9,40	9,59	38K	87
30/07/2025	1,27%	0,12	9,59	9,53	9,49	9,59	31K	78
29/07/2025	0,85%	0,08	9,47	9,47	9,40	9,50	10K	91
28/07/2025	-1,98%	-0,19	9,39	9,57	9,36	9,58	69K	358
25/07/2025	1,38%	0,13	9,58	9,45	9,43	9,58	18K	117
24/07/2025	-1,36%	-0,13	9,45	9,44	9,26	9,60	67K	216
23/07/2025	-0,21%	-0,02	9,58	9,60	9,51	9,60	8K	37
22/07/2025	2,24%	0,21	9,60	9,41	9,39	9,61	21K	139
21/07/2025	-2,29%	-0,22	9,39	9,41	9,39	9,55	48K	231
18/07/2025	2,23%	0,21	9,61	9,50	9,40	9,61	8K	50
17/07/2025	0,32%	0,03	9,40	9,54	9,37	9,61	172K	550
16/07/2025	-1,58%	-0,15	9,37	9,50	9,37	9,61	41K	106
15/07/2025	-0,73%	-0,07	9,52	9,62	9,52	9,63	185K	1.518
14/07/2025	-0,42%	-0,04	9,59	9,63	9,48	9,63	181K	1.414
11/07/2025	0,00%	0,00	9,63	9,63	9,61	9,63	47K	513
10/07/2025	0,00%	0,00	9,63	9,63	9,59	9,63	13K	145
09/07/2025	-0,21%	-0,02	9,63	9,65	9,58	9,65	39K	102
08/07/2025	0,42%	0,04	9,65	9,64	9,62	9,65	26K	247
07/07/2025	-0,41%	-0,04	9,61	9,65	9,60	9,65	13K	142
04/07/2025	0,00%	0,00	9,65	9,65	9,62	9,65	17K	78
03/07/2025	0,10%	0,01	9,65	9,65	9,62	9,65	14K	92
02/07/2025	-0,10%	-0,01	9,64	9,65	9,51	9,65	28K	176
01/07/2025	0,10%	0,01	9,65	9,47	9,47	9,65	37K	301
27/06/2025	0,10%	0,01	9,64	9,63	9,61	9,65	25K	231
26/06/2025	-0,21%	-0,02	9,63	9,65	9,60	9,65	33K	392
25/06/2025	0,94%	0,09	9,65	9,58	9,56	9,71	41K	102
24/06/2025	0,84%	0,08	9,56	9,45	9,45	9,57	29K	41
23/06/2025	-0,94%	-0,09	9,48	9,58	9,46	9,58	23K	192
20/06/2025	0,42%	0,04	9,57	9,46	9,41	9,58	15K	64
18/06/2025	0,00%	0,00	9,53	9,50	9,42	9,59	34K	54
17/06/2025	0,53%	0,05	9,53	9,51	9,40	9,58	17K	54
16/06/2025	-2,27%	-0,22	9,48	9,69	9,45	9,69	75K	189
13/06/2025	0,00%	0,00	9,70	9,70	9,67	9,70	33K	338
12/06/2025	0,00%	0,00	9,70	9,70	9,68	9,70	23K	109
11/06/2025	0,00%	0,00	9,70	9,70	9,60	9,70	32K	305
10/06/2025	0,00%	0,00	9,70	9,60	9,60	9,70	23K	127
09/06/2025	0,31%	0,03	9,70	9,68	9,61	9,70	19K	165
06/06/2025	0,73%	0,07	9,67	9,67	9,60	9,68	14K	47
05/06/2025	-0,62%	-0,06	9,60	9,66	9,60	9,70	44K	288
04/06/2025	-0,41%	-0,04	9,66	9,70	9,64	9,70	6K	43
03/06/2025	0,00%	0,00	9,70	9,70	9,66	9,70	19K	60
02/06/2025	0,21%	0,02	9,70	9,67	9,66	9,70	13K	125
30/05/2025	-0,21%	-0,02	9,68	9,70	9,67	9,70	8K	82
29/05/2025	1,36%	0,13	9,70	9,54	9,54	9,70	41K	79
28/05/2025	-0,62%	-0,06	9,57	9,69	9,53	9,70	31K	83
27/05/2025	-0,41%	-0,04	9,63	9,67	9,63	9,70	43K	106
26/05/2025	0,10%	0,01	9,67	9,66	9,61	9,70	13K	78
23/05/2025	-0,41%	-0,04	9,66	9,51	9,51	9,70	42K	143
22/05/2025	1,04%	0,10	9,70	9,69	9,60	9,70	27K	363
21/05/2025	-0,83%	-0,08	9,60	9,69	9,60	9,74	18K	43
20/05/2025	-0,72%	-0,07	9,68	9,79	9,30	9,79	23K	64
19/05/2025	0,52%	0,05	9,75	9,69	9,60	9,90	15K	65
16/05/2025	0,31%	0,03	9,70	9,56	9,28	9,93	12K	60
15/05/2025	0,21%	0,02	9,67	9,67	9,65	9,67	32K	395
14/05/2025	0,21%	0,02	9,65	9,61	9,43	9,67	39K	90
13/05/2025	1,58%	0,15	9,63	9,49	9,49	9,67	37K	100
12/05/2025	0,00%	0,00	9,48	9,49	9,48	9,68	19K	165
09/05/2025	0,32%	0,03	9,48	9,48	9,47	9,70	18K	181
08/05/2025	-2,38%	-0,23	9,45	9,67	9,39	9,67	22K	96
07/05/2025	3,20%	0,30	9,68	9,38	9,38	9,70	13K	98
06/05/2025	-2,29%	-0,22	9,38	9,60	9,36	9,66	19K	71
05/05/2025	-1,03%	-0,10	9,60	9,75	9,60	9,75	17K	86
02/05/2025	0,31%	0,03	9,70	9,72	9,67	9,75	20K	68
30/04/2025	0,31%	0,03	9,67	9,73	9,60	9,75	8K	48
29/04/2025	0,10%	0,01	9,64	9,63	9,38	9,65	17K	54
28/04/2025	-	-	9,63	9,65	9,30	9,65	33K	87

Date,Open,High,Low,Close,Volume
04-Nov-25,9.45,9.53,9.35,9.35,94880
03-Nov-25,9.53,9.54,9.33,9.45,145429
31-Oct-25,9.34,9.46,9.30,9.46,59161
30-Oct-25,9.45,9.45,9.28,9.29,35514
29-Oct-25,9.38,9.56,9.26,9.26,101126
28-Oct-25,9.40,9.50,9.30,9.38,87328
27-Oct-25,9.38,9.55,9.26,9.30,140444
24-Oct-25,9.35,9.35,9.27,9.33,60002
23-Oct-25,9.47,9.47,9.27,9.35,18048
22-Oct-25,9.35,9.57,9.29,9.29,79425
21-Oct-25,9.39,9.57,9.26,9.29,108050
20-Oct-25,9.48,9.73,9.26,9.26,249487
17-Oct-25,9.37,9.56,9.37,9.38,13669
16-Oct-25,9.64,9.92,9.35,9.35,698047
15-Oct-25,9.70,9.72,9.45,9.70,259367
14-Oct-25,9.61,9.73,9.51,9.70,30357
13-Oct-25,9.74,9.78,9.48,9.48,44242
10-Oct-25,9.57,9.75,9.53,9.75,28989
09-Oct-25,9.51,9.59,9.50,9.50,32130
08-Oct-25,9.51,9.60,9.51,9.51,37473
07-Oct-25,9.58,9.60,9.53,9.53,14839
06-Oct-25,9.58,9.58,9.50,9.56,20626
03-Oct-25,9.57,9.58,9.51,9.56,18859
02-Oct-25,9.55,9.58,9.54,9.58,42129
01-Oct-25,9.49,9.58,9.46,9.54,11622
30-Sep-25,9.53,9.56,9.46,9.51,18628
29-Sep-25,9.53,9.58,9.40,9.53,17167
26-Sep-25,9.46,9.64,9.30,9.43,62152
25-Sep-25,9.57,9.80,9.52,9.61,53232
24-Sep-25,9.50,9.59,9.48,9.54,17813
23-Sep-25,9.48,9.59,9.48,9.50,11849
22-Sep-25,9.54,9.55,9.49,9.53,26162
19-Sep-25,9.50,9.54,9.49,9.54,31150
18-Sep-25,9.58,9.58,9.51,9.53,4777
17-Sep-25,9.49,9.84,9.40,9.55,18702
16-Sep-25,9.48,9.55,9.45,9.45,20768
15-Sep-25,9.58,9.59,9.50,9.58,59646
12-Sep-25,9.58,9.58,9.53,9.58,50352
11-Sep-25,9.54,9.59,9.53,9.58,31000
10-Sep-25,9.58,9.59,9.46,9.54,57622
09-Sep-25,9.58,9.58,9.45,9.55,37254
08-Sep-25,9.58,9.58,9.52,9.57,21270
05-Sep-25,9.57,9.58,9.40,9.58,24808
04-Sep-25,9.54,9.54,9.47,9.51,18664
03-Sep-25,9.45,9.58,9.45,9.49,28660
02-Sep-25,9.45,9.58,9.45,9.53,13039
01-Sep-25,9.43,9.58,9.43,9.58,113500
29-Aug-25,9.54,9.58,9.43,9.49,28879
28-Aug-25,9.57,9.57,9.47,9.52,11922
27-Aug-25,9.58,9.58,9.46,9.52,35200
26-Aug-25,9.58,9.58,9.38,9.48,23256
25-Aug-25,9.58,9.58,9.25,9.49,48388
22-Aug-25,9.57,9.58,9.40,9.53,14695
21-Aug-25,9.57,9.58,9.40,9.55,8485
20-Aug-25,9.50,9.58,9.15,9.49,45502
19-Aug-25,9.49,9.57,9.48,9.54,6673
18-Aug-25,9.55,9.68,9.48,9.49,29407
15-Aug-25,9.58,9.58,9.42,9.58,69444
14-Aug-25,9.60,9.60,9.46,9.58,128483
13-Aug-25,9.60,9.60,9.22,9.60,134998
12-Aug-25,9.59,9.60,9.11,9.60,123077
11-Aug-25,9.58,9.60,9.32,9.59,30736
08-Aug-25,9.47,9.58,9.42,9.58,15400
07-Aug-25,9.44,9.45,9.43,9.45,15748
06-Aug-25,9.60,9.60,9.02,9.43,75934
05-Aug-25,9.60,9.60,9.56,9.58,11540
04-Aug-25,9.50,9.59,9.50,9.56,3650
01-Aug-25,9.58,9.60,9.51,9.55,28604
31-Jul-25,9.55,9.59,9.40,9.54,38469
30-Jul-25,9.53,9.59,9.49,9.59,30847
29-Jul-25,9.47,9.50,9.40,9.47,10435
28-Jul-25,9.57,9.58,9.36,9.39,69296
25-Jul-25,9.45,9.58,9.43,9.58,18355
24-Jul-25,9.44,9.60,9.26,9.45,66540
23-Jul-25,9.60,9.60,9.51,9.58,7709
22-Jul-25,9.41,9.61,9.39,9.60,20601
21-Jul-25,9.41,9.55,9.39,9.39,47775
18-Jul-25,9.50,9.61,9.40,9.61,8342
17-Jul-25,9.54,9.61,9.37,9.40,171631
16-Jul-25,9.50,9.61,9.37,9.37,41016
15-Jul-25,9.62,9.63,9.52,9.52,185249
14-Jul-25,9.63,9.63,9.48,9.59,180686
11-Jul-25,9.63,9.63,9.61,9.63,47243
10-Jul-25,9.63,9.63,9.59,9.63,12742
09-Jul-25,9.65,9.65,9.58,9.63,38783
08-Jul-25,9.64,9.65,9.62,9.65,25847
07-Jul-25,9.65,9.65,9.60,9.61,13361
04-Jul-25,9.65,9.65,9.62,9.65,16841
03-Jul-25,9.65,9.65,9.62,9.65,14039
02-Jul-25,9.65,9.65,9.51,9.64,27810
01-Jul-25,9.47,9.65,9.47,9.65,37130
27-Jun-25,9.63,9.65,9.61,9.64,24921
26-Jun-25,9.65,9.65,9.60,9.63,32830
25-Jun-25,9.58,9.71,9.56,9.65,40661
24-Jun-25,9.45,9.57,9.45,9.56,29103
23-Jun-25,9.58,9.58,9.46,9.48,22832
20-Jun-25,9.46,9.58,9.41,9.57,15368
18-Jun-25,9.50,9.59,9.42,9.53,34041
17-Jun-25,9.51,9.58,9.40,9.53,16592
16-Jun-25,9.69,9.69,9.45,9.48,75447
13-Jun-25,9.70,9.70,9.67,9.70,33286
12-Jun-25,9.70,9.70,9.68,9.70,22515
11-Jun-25,9.70,9.70,9.60,9.70,32287
10-Jun-25,9.60,9.70,9.60,9.70,23491
09-Jun-25,9.68,9.70,9.61,9.70,19085
06-Jun-25,9.67,9.68,9.60,9.67,14131
05-Jun-25,9.66,9.70,9.60,9.60,43557
04-Jun-25,9.70,9.70,9.64,9.66,6124
03-Jun-25,9.70,9.70,9.66,9.70,18501
02-Jun-25,9.67,9.70,9.66,9.70,12809
30-May-25,9.70,9.70,9.67,9.68,8398
29-May-25,9.54,9.70,9.54,9.70,41290
28-May-25,9.69,9.70,9.53,9.57,31289
27-May-25,9.67,9.70,9.63,9.63,42579
26-May-25,9.66,9.70,9.61,9.67,12648
23-May-25,9.51,9.70,9.51,9.66,42416
22-May-25,9.69,9.70,9.60,9.70,27118
21-May-25,9.69,9.74,9.60,9.60,18389
20-May-25,9.79,9.79,9.30,9.68,23336
19-May-25,9.69,9.90,9.60,9.75,15151
16-May-25,9.56,9.93,9.28,9.70,12313
15-May-25,9.67,9.67,9.65,9.67,31735
14-May-25,9.61,9.67,9.43,9.65,39229
13-May-25,9.49,9.67,9.49,9.63,36667
12-May-25,9.49,9.68,9.48,9.48,19477
09-May-25,9.48,9.70,9.47,9.48,17532
08-May-25,9.67,9.67,9.39,9.45,21850
07-May-25,9.38,9.70,9.38,9.68,12754
06-May-25,9.60,9.66,9.36,9.38,18907
05-May-25,9.75,9.75,9.60,9.60,16626
02-May-25,9.72,9.75,9.67,9.70,20497
30-Apr-25,9.73,9.75,9.60,9.67,8319
29-Apr-25,9.63,9.65,9.38,9.64,16902
28-Apr-25,9.65,9.65,9.30,9.63,32584

*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: SNME11