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
19/03/2026	-0,84%	-0,08	9,50	9,58	9,50	9,59	96K	162
18/03/2026	0,52%	0,05	9,58	9,55	9,52	9,59	29K	137
17/03/2026	0,32%	0,03	9,53	9,41	9,41	9,55	60K	136
16/03/2026	-1,14%	-0,11	9,50	9,41	9,41	9,60	117K	329
13/03/2026	-0,10%	-0,01	9,61	9,69	9,61	9,79	461K	382
12/03/2026	-0,10%	-0,01	9,62	9,69	9,62	9,73	87K	230
11/03/2026	0,10%	0,01	9,63	9,63	9,62	9,74	124K	399

10/03/2026	-0,31%	-0,03	9,62	9,67	9,61	9,68	83K	178
09/03/2026	0,52%	0,05	9,65	9,60	9,59	9,67	126K	234
06/03/2026	0,52%	0,05	9,60	9,58	9,55	9,63	55K	200
05/03/2026	-1,24%	-0,12	9,55	9,67	9,50	9,67	211K	370
04/03/2026	0,73%	0,07	9,67	9,60	9,60	9,69	162K	259
03/03/2026	1,27%	0,12	9,60	9,58	9,51	9,60	111K	184
02/03/2026	-1,46%	-0,14	9,48	9,62	9,48	9,68	195K	437
27/02/2026	0,31%	0,03	9,62	9,69	9,58	9,69	343K	283
26/02/2026	1,16%	0,11	9,59	9,55	9,53	9,62	128K	245
25/02/2026	0,21%	0,02	9,48	9,50	9,48	9,59	143K	341
24/02/2026	-0,42%	-0,04	9,46	9,43	9,43	9,50	127K	534
23/02/2026	0,64%	0,06	9,50	9,44	9,40	9,50	184K	343
20/02/2026	-0,42%	-0,04	9,44	9,48	9,43	9,48	164K	410
19/02/2026	0,32%	0,03	9,48	9,45	9,39	9,48	134K	356
18/02/2026	-0,32%	-0,03	9,45	9,49	9,33	9,49	246K	582
13/02/2026	-2,67%	-0,26	9,48	9,78	9,47	9,80	901K	1.461
12/02/2026	-0,61%	-0,06	9,74	9,82	9,74	9,83	507K	615
11/02/2026	0,31%	0,03	9,80	9,79	9,74	9,83	637K	762
10/02/2026	0,21%	0,02	9,77	9,80	9,74	9,80	615K	689
09/02/2026	-0,51%	-0,05	9,75	9,82	9,75	9,83	593K	834
06/02/2026	0,10%	0,01	9,80	9,89	9,75	9,90	542K	794
05/02/2026	0,41%	0,04	9,79	9,80	9,74	9,83	590K	748
04/02/2026	0,10%	0,01	9,75	9,84	9,75	9,84	534K	637
03/02/2026	0,00%	0,00	9,74	9,84	9,74	9,95	575K	551
02/02/2026	0,21%	0,02	9,74	9,82	9,73	9,86	516K	2.159
30/01/2026	0,10%	0,01	9,72	9,81	9,72	9,86	488K	1.451
29/01/2026	-1,12%	-0,11	9,71	9,85	9,71	9,86	371K	833
28/01/2026	0,82%	0,08	9,82	9,84	9,75	9,85	143K	337
27/01/2026	-0,41%	-0,04	9,74	9,85	9,74	9,85	474K	785
26/01/2026	0,31%	0,03	9,78	9,85	9,73	9,88	279K	633
23/01/2026	0,31%	0,03	9,75	9,80	9,74	9,86	535K	1.181
22/01/2026	-0,61%	-0,06	9,72	9,81	9,72	9,84	349K	677
21/01/2026	0,20%	0,02	9,78	9,78	9,72	9,84	196K	278
20/01/2026	-1,71%	-0,17	9,76	9,93	9,73	9,93	153K	331
19/01/2026	2,06%	0,20	9,93	9,75	9,71	10,28	412K	394
16/01/2026	-0,92%	-0,09	9,73	9,69	9,66	9,74	136K	301
15/01/2026	-0,20%	-0,02	9,82	9,90	9,73	9,90	770K	664
14/01/2026	1,65%	0,16	9,84	9,69	9,67	9,85	477K	544
13/01/2026	0,10%	0,01	9,68	9,69	9,66	9,69	127K	418
12/01/2026	-0,21%	-0,02	9,67	9,69	9,66	9,69	320K	319
09/01/2026	0,41%	0,04	9,69	9,69	9,65	9,70	273K	337
08/01/2026	-0,41%	-0,04	9,65	9,70	9,65	9,70	156K	331
07/01/2026	-0,10%	-0,01	9,69	9,70	9,65	9,70	184K	302
06/01/2026	1,15%	0,11	9,70	9,69	9,60	9,70	208K	309
05/01/2026	0,10%	0,01	9,59	9,65	9,59	9,79	502K	1.279
02/01/2026	-0,83%	-0,08	9,58	9,76	9,58	9,92	398K	684
30/12/2025	0,62%	0,06	9,66	9,60	9,56	9,92	325K	417
29/12/2025	0,73%	0,07	9,60	9,60	9,55	9,60	288K	2.510
26/12/2025	-0,73%	-0,07	9,53	9,60	9,53	9,60	207K	732
23/12/2025	0,42%	0,04	9,60	9,60	9,55	9,60	150K	611
22/12/2025	-0,42%	-0,04	9,56	9,60	9,52	9,60	164K	267
19/12/2025	0,00%	0,00	9,60	9,60	9,58	9,60	252K	434
18/12/2025	0,31%	0,03	9,60	9,60	9,52	9,60	163K	195
17/12/2025	0,42%	0,04	9,57	9,59	9,57	9,60	47K	142
16/12/2025	-1,65%	-0,16	9,53	9,54	9,50	9,65	842K	1.068
15/12/2025	1,04%	0,10	9,69	9,59	9,59	9,71	819K	517
12/12/2025	0,52%	0,05	9,59	9,60	9,58	9,60	155K	339
11/12/2025	0,10%	0,01	9,54	9,57	9,54	9,60	152K	212
10/12/2025	-0,21%	-0,02	9,53	9,56	9,53	9,58	88K	166
09/12/2025	0,00%	0,00	9,55	9,56	9,54	9,56	209K	190
08/12/2025	-0,10%	-0,01	9,55	9,57	9,54	9,58	175K	266
05/12/2025	-0,21%	-0,02	9,56	9,58	9,55	9,59	100K	237
04/12/2025	-0,10%	-0,01	9,58	9,60	9,57	9,60	108K	140
03/12/2025	-0,42%	-0,04	9,59	9,63	9,57	9,63	125K	171
02/12/2025	0,31%	0,03	9,63	9,61	9,58	9,63	147K	178
01/12/2025	-0,10%	-0,01	9,60	9,61	9,55	9,61	152K	215
28/11/2025	1,37%	0,13	9,61	9,55	9,55	9,61	205K	206
27/11/2025	-1,04%	-0,10	9,48	9,59	9,48	9,60	122K	258
26/11/2025	0,10%	0,01	9,58	9,59	9,53	9,59	101K	189
25/11/2025	0,84%	0,08	9,57	9,58	9,49	9,58	198K	317
24/11/2025	0,32%	0,03	9,49	9,46	9,45	9,55	94K	354
21/11/2025	-0,21%	-0,02	9,46	9,50	9,46	9,55	101K	210
19/11/2025	0,00%	0,00	9,48	9,54	9,47	9,58	84K	195
18/11/2025	0,21%	0,02	9,48	9,54	9,48	9,57	117K	196
17/11/2025	-3,17%	-0,31	9,46	9,61	9,46	9,61	154K	358
14/11/2025	2,20%	0,21	9,77	9,60	9,57	9,77	395K	399
13/11/2025	1,27%	0,12	9,56	9,59	9,47	9,60	59K	117
12/11/2025	-1,67%	-0,16	9,44	9,60	9,43	9,60	126K	213
11/11/2025	0,00%	0,00	9,60	9,60	9,55	9,60	55K	101
10/11/2025	1,80%	0,17	9,60	9,53	9,51	9,60	65K	133
07/11/2025	-0,11%	-0,01	9,43	9,45	9,43	9,57	96K	178
06/11/2025	0,85%	0,08	9,44	9,36	9,36	9,45	145K	146
05/11/2025	0,11%	0,01	9,36	9,45	9,35	9,52	62K	153
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	-	-	9,51	9,54	9,47	9,54	19K	67

Date,Open,High,Low,Close,Volume
19-Mar-26,9.58,9.59,9.50,9.50,95686
18-Mar-26,9.55,9.59,9.52,9.58,28875
17-Mar-26,9.41,9.55,9.41,9.53,59528
16-Mar-26,9.41,9.60,9.41,9.50,117217
13-Mar-26,9.69,9.79,9.61,9.61,460538
12-Mar-26,9.69,9.73,9.62,9.62,86530
11-Mar-26,9.63,9.74,9.62,9.63,123526
10-Mar-26,9.67,9.68,9.61,9.62,83158
09-Mar-26,9.60,9.67,9.59,9.65,126299
06-Mar-26,9.58,9.63,9.55,9.60,54879
05-Mar-26,9.67,9.67,9.50,9.55,211278
04-Mar-26,9.60,9.69,9.60,9.67,161582
03-Mar-26,9.58,9.60,9.51,9.60,110730
02-Mar-26,9.62,9.68,9.48,9.48,194964
27-Feb-26,9.69,9.69,9.58,9.62,343024
26-Feb-26,9.55,9.62,9.53,9.59,127514
25-Feb-26,9.50,9.59,9.48,9.48,142747
24-Feb-26,9.43,9.50,9.43,9.46,126961
23-Feb-26,9.44,9.50,9.40,9.50,183633
20-Feb-26,9.48,9.48,9.43,9.44,164454
19-Feb-26,9.45,9.48,9.39,9.48,134030
18-Feb-26,9.49,9.49,9.33,9.45,245800
13-Feb-26,9.78,9.80,9.47,9.48,901170
12-Feb-26,9.82,9.83,9.74,9.74,507483
11-Feb-26,9.79,9.83,9.74,9.80,637113
10-Feb-26,9.80,9.80,9.74,9.77,614736
09-Feb-26,9.82,9.83,9.75,9.75,593030
06-Feb-26,9.89,9.90,9.75,9.80,542480
05-Feb-26,9.80,9.83,9.74,9.79,589517
04-Feb-26,9.84,9.84,9.75,9.75,533771
03-Feb-26,9.84,9.95,9.74,9.74,575052
02-Feb-26,9.82,9.86,9.73,9.74,516150
30-Jan-26,9.81,9.86,9.72,9.72,487856
29-Jan-26,9.85,9.86,9.71,9.71,371117
28-Jan-26,9.84,9.85,9.75,9.82,143053
27-Jan-26,9.85,9.85,9.74,9.74,474458
26-Jan-26,9.85,9.88,9.73,9.78,278993
23-Jan-26,9.80,9.86,9.74,9.75,535262
22-Jan-26,9.81,9.84,9.72,9.72,348932
21-Jan-26,9.78,9.84,9.72,9.78,195664
20-Jan-26,9.93,9.93,9.73,9.76,152666
19-Jan-26,9.75,10.28,9.71,9.93,411727
16-Jan-26,9.69,9.74,9.66,9.73,135930
15-Jan-26,9.90,9.90,9.73,9.82,770016
14-Jan-26,9.69,9.85,9.67,9.84,477326
13-Jan-26,9.69,9.69,9.66,9.68,126573
12-Jan-26,9.69,9.69,9.66,9.67,320100
09-Jan-26,9.69,9.70,9.65,9.69,272731
08-Jan-26,9.70,9.70,9.65,9.65,155784
07-Jan-26,9.70,9.70,9.65,9.69,184446
06-Jan-26,9.69,9.70,9.60,9.70,208319
05-Jan-26,9.65,9.79,9.59,9.59,502406
02-Jan-26,9.76,9.92,9.58,9.58,398195
30-Dec-25,9.60,9.92,9.56,9.66,325036
29-Dec-25,9.60,9.60,9.55,9.60,287822
26-Dec-25,9.60,9.60,9.53,9.53,207213
23-Dec-25,9.60,9.60,9.55,9.60,150096
22-Dec-25,9.60,9.60,9.52,9.56,163658
19-Dec-25,9.60,9.60,9.58,9.60,251716
18-Dec-25,9.60,9.60,9.52,9.60,163237
17-Dec-25,9.59,9.60,9.57,9.57,47349
16-Dec-25,9.54,9.65,9.50,9.53,841751
15-Dec-25,9.59,9.71,9.59,9.69,819308
12-Dec-25,9.60,9.60,9.58,9.59,155487
11-Dec-25,9.57,9.60,9.54,9.54,151716
10-Dec-25,9.56,9.58,9.53,9.53,87945
09-Dec-25,9.56,9.56,9.54,9.55,208747
08-Dec-25,9.57,9.58,9.54,9.55,175449
05-Dec-25,9.58,9.59,9.55,9.56,100366
04-Dec-25,9.60,9.60,9.57,9.58,107795
03-Dec-25,9.63,9.63,9.57,9.59,125063
02-Dec-25,9.61,9.63,9.58,9.63,147220
01-Dec-25,9.61,9.61,9.55,9.60,151708
28-Nov-25,9.55,9.61,9.55,9.61,204811
27-Nov-25,9.59,9.60,9.48,9.48,122298
26-Nov-25,9.59,9.59,9.53,9.58,101228
25-Nov-25,9.58,9.58,9.49,9.57,198078
24-Nov-25,9.46,9.55,9.45,9.49,93753
21-Nov-25,9.50,9.55,9.46,9.46,101284
19-Nov-25,9.54,9.58,9.47,9.48,83809
18-Nov-25,9.54,9.57,9.48,9.48,116990
17-Nov-25,9.61,9.61,9.46,9.46,153617
14-Nov-25,9.60,9.77,9.57,9.77,394661
13-Nov-25,9.59,9.60,9.47,9.56,59207
12-Nov-25,9.60,9.60,9.43,9.44,126392
11-Nov-25,9.60,9.60,9.55,9.60,54511
10-Nov-25,9.53,9.60,9.51,9.60,65241
07-Nov-25,9.45,9.57,9.43,9.43,96318
06-Nov-25,9.36,9.45,9.36,9.44,145348
05-Nov-25,9.45,9.52,9.35,9.36,61571
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

*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