Cotação atual, histórico e gráfico do papel: SNSY5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -2,58% | -1,90 | 71,80 | 70,00 | 68,00 | 71,80 | 84K | 11 |
| 20/02/2019 | -0,41% | -0,30 | 73,70 | 72,00 | 67,21 | 73,74 | 78K | 9 |
| 19/02/2019 | -5,13% | -4,00 | 74,00 | 75,00 | 72,00 | 75,00 | 59K | 7 |
| 18/02/2019 | -10,86% | -9,50 | 78,00 | 82,00 | 77,45 | 82,00 | 70K | 6 |
| 15/02/2019 | -0,46% | -0,40 | 87,50 | 87,79 | 85,00 | 87,79 | 52K | 5 |
| 14/02/2019 | 1,62% | 1,40 | 87,90 | 90,00 | 84,95 | 90,90 | 166K | 16 |
| 13/02/2019 | 16,89% | 12,50 | 86,50 | 82,00 | 82,00 | 90,48 | 129K | 14 |
| 12/02/2019 | 9,63% | 6,50 | 74,00 | 68,01 | 67,50 | 74,00 | 113K | 16 |
| 11/02/2019 | 8,00% | 5,00 | 67,50 | 63,01 | 63,01 | 67,50 | 32K | 5 |
| 08/02/2019 | -2,33% | -1,49 | 62,50 | 62,99 | 60,00 | 62,99 | 31K | 5 |
| 07/02/2019 | 1,57% | 0,99 | 63,99 | 58,50 | 58,50 | 63,99 | 30K | 4 |
| 06/02/2019 | 5,00% | 3,00 | 63,00 | 62,00 | 62,00 | 63,00 | 19K | 3 |
| 04/02/2019 | 0,00% | 0,00 | 60,00 | 60,00 | 60,00 | 60,00 | 12K | 2 |
| 01/02/2019 | -6,25% | -4,00 | 60,00 | 59,98 | 55,00 | 60,00 | 75K | 8 |
| 29/01/2019 | 8,47% | 5,00 | 64,00 | 63,00 | 63,00 | 64,00 | 13K | 2 |
| 21/01/2019 | 7,27% | 4,00 | 59,00 | 54,99 | 54,99 | 59,00 | 23K | 4 |
| 18/01/2019 | 0,18% | 0,10 | 55,00 | 54,90 | 54,90 | 55,00 | 33K | 3 |
| 16/01/2019 | 16,59% | 7,81 | 54,90 | 50,00 | 50,00 | 54,90 | 10K | 2 |
| 14/01/2019 | 0,21% | 0,10 | 47,09 | 44,49 | 44,49 | 47,09 | 69K | 11 |
| 14/12/2018 | 0,19% | 0,09 | 46,99 | 46,50 | 46,50 | 46,99 | 19K | 4 |
| 12/12/2018 | 11,67% | 4,90 | 46,90 | 43,00 | 43,00 | 46,99 | 18K | 4 |
| 10/12/2018 | 7,69% | 3,00 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 29/11/2018 | 0,03% | 0,01 | 39,00 | 42,00 | 37,50 | 42,00 | 16K | 3 |
| 26/11/2018 | 0,00% | 0,00 | 38,99 | 35,01 | 35,01 | 38,99 | 7K | 2 |
| 23/11/2018 | -7,19% | -3,02 | 38,99 | 38,99 | 38,99 | 38,99 | 12K | 2 |
| 19/11/2018 | 0,02% | 0,01 | 42,01 | 42,01 | 42,01 | 42,01 | 4K | 1 |
| 01/11/2018 | 0,00% | 0,00 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 31/10/2018 | 0,02% | 0,01 | 42,00 | 38,99 | 36,50 | 42,00 | 38K | 10 |
| 30/10/2018 | -4,57% | -2,01 | 41,99 | 37,12 | 37,12 | 41,99 | 16K | 4 |
| 29/10/2018 | 7,32% | 3,00 | 44,00 | 43,99 | 43,00 | 44,00 | 31K | 6 |
| 26/10/2018 | 2,50% | 1,00 | 41,00 | 47,00 | 41,00 | 49,99 | 155K | 16 |
| 25/10/2018 | 33,47% | 10,03 | 40,00 | 33,00 | 33,00 | 40,00 | 34K | 8 |
| 23/10/2018 | 11,00% | 2,97 | 29,97 | 29,50 | 29,50 | 29,97 | 12K | 3 |
| 22/10/2018 | 10,25% | 2,51 | 27,00 | 25,00 | 25,00 | 27,00 | 11K | 4 |
| 19/10/2018 | -2,04% | -0,51 | 24,49 | 20,20 | 20,20 | 24,49 | 20K | 7 |
| 16/10/2018 | 0,00% | 0,00 | 25,00 | 24,00 | 24,00 | 25,00 | 5K | 2 |
| 10/10/2018 | 0,00% | 0,00 | 25,00 | 22,83 | 22,83 | 25,00 | 7K | 3 |
| 09/10/2018 | 0,81% | 0,20 | 25,00 | 23,99 | 23,99 | 25,00 | 7K | 3 |
| 31/08/2018 | -28,82% | -10,04 | 24,80 | 25,00 | 24,80 | 25,00 | 25K | 7 |
| 10/05/2018 | 12,57% | 3,89 | 34,84 | 34,84 | 34,84 | 34,84 | 3K | 1 |
| 09/05/2018 | 10,93% | 3,05 | 30,95 | 27,99 | 27,99 | 30,95 | 14K | 4 |
| 08/05/2018 | 7,02% | 1,83 | 27,90 | 27,00 | 27,00 | 27,90 | 19K | 4 |
| 07/05/2018 | -11,60% | -3,42 | 26,07 | 25,50 | 25,50 | 26,07 | 18K | 5 |
| 05/03/2018 | 1,72% | 0,50 | 29,49 | 29,49 | 29,49 | 29,49 | 3K | 1 |
| 02/03/2018 | 1,72% | 0,49 | 28,99 | 29,00 | 28,99 | 29,00 | 6K | 2 |
| 01/03/2018 | 3,64% | 1,00 | 28,50 | 28,00 | 28,00 | 28,50 | 6K | 2 |
| 28/02/2018 | 5,77% | 1,50 | 27,50 | 27,00 | 27,00 | 27,50 | 5K | 2 |
| 27/02/2018 | 1,21% | 0,31 | 26,00 | 24,80 | 24,80 | 26,00 | 8K | 3 |
| 22/02/2018 | -0,43% | -0,11 | 25,69 | 24,50 | 24,50 | 25,69 | 18K | 7 |
| 08/02/2018 | 1,18% | 0,30 | 25,80 | 25,00 | 25,00 | 25,80 | 8K | 3 |
| 07/02/2018 | 5,42% | 1,31 | 25,50 | 25,50 | 25,50 | 25,50 | 3K | 1 |
| 06/02/2018 | 5,27% | 1,21 | 24,19 | 24,00 | 24,00 | 24,19 | 17K | 5 |
| 31/01/2018 | 2,13% | 0,48 | 22,98 | 22,70 | 22,70 | 22,98 | 5K | 2 |
| 29/01/2018 | 4,65% | 1,00 | 22,50 | 22,00 | 22,00 | 22,50 | 4K | 2 |
| 26/01/2018 | -6,48% | -1,49 | 21,50 | 21,10 | 21,10 | 21,50 | 6K | 2 |
| 24/01/2018 | 0,00% | 0,00 | 22,99 | 22,99 | 22,99 | 22,99 | 23K | 3 |
| 02/01/2018 | -9,84% | -2,51 | 22,99 | 23,00 | 22,99 | 23,00 | 21K | 2 |
| 09/11/2017 | -0,04% | -0,01 | 25,50 | 24,90 | 24,90 | 25,50 | 5K | 2 |
| 19/10/2017 | 0,04% | 0,01 | 25,51 | 25,51 | 25,51 | 25,51 | 3K | 1 |
| 13/10/2017 | -1,92% | -0,50 | 25,50 | 25,50 | 25,50 | 25,50 | 8K | 1 |
| 11/10/2017 | 0,00% | 0,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 06/10/2017 | 4,00% | 1,00 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 05/10/2017 | 10,57% | 2,39 | 25,00 | 25,24 | 23,60 | 25,24 | 12K | 5 |
| 04/10/2017 | -13,04% | -3,39 | 22,61 | 22,50 | 22,50 | 24,00 | 48K | 13 |
| 03/10/2017 | 0,00% | 0,00 | 26,00 | 23,99 | 23,99 | 26,00 | 27K | 2 |
| 02/10/2017 | 8,33% | 2,00 | 26,00 | 23,91 | 23,91 | 26,00 | 29K | 4 |
| 25/09/2017 | 0,04% | 0,01 | 24,00 | 24,00 | 24,00 | 24,00 | 2K | 1 |
| 22/09/2017 | -4,04% | -1,01 | 23,99 | 23,99 | 23,99 | 23,99 | 14K | 2 |
| 13/09/2017 | -13,79% | -4,00 | 25,00 | 24,55 | 24,55 | 25,78 | 97K | 20 |
| 02/08/2017 | -2,95% | -0,88 | 29,00 | 29,00 | 29,00 | 29,00 | 26K | 2 |
| 21/06/2017 | -5,14% | -1,62 | 29,88 | 25,99 | 25,99 | 29,88 | 6K | 2 |
| 01/06/2017 | 8,70% | 2,52 | 31,50 | 28,98 | 28,98 | 31,50 | 6K | 2 |
| 11/05/2017 | 2,19% | 0,62 | 28,98 | 28,98 | 28,98 | 28,98 | 3K | 1 |
| 09/05/2017 | 9,29% | 2,41 | 28,36 | 26,48 | 26,48 | 28,36 | 8K | 3 |
| 08/05/2017 | 1,76% | 0,45 | 25,95 | 25,95 | 25,95 | 25,95 | 3K | 1 |
| 05/05/2017 | 2,00% | 0,50 | 25,50 | 24,50 | 24,50 | 25,50 | 8K | 3 |
| 04/05/2017 | 2,04% | 0,50 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 03/05/2017 | 2,08% | 0,50 | 24,50 | 24,30 | 24,30 | 24,50 | 7K | 2 |
| 02/05/2017 | 4,39% | 1,01 | 24,00 | 22,50 | 22,50 | 24,00 | 21K | 5 |
| 28/04/2017 | 4,50% | 0,99 | 22,99 | 22,99 | 22,99 | 22,99 | 5K | 1 |
| 27/04/2017 | 4,71% | 0,99 | 22,00 | 21,50 | 21,50 | 22,00 | 4K | 2 |
| 26/04/2017 | 1,01% | 0,21 | 21,01 | 21,01 | 21,01 | 21,01 | 2K | 1 |
| 19/04/2017 | -16,80% | -4,20 | 20,80 | 20,01 | 20,01 | 20,80 | 4K | 2 |
| 17/04/2017 | -3,81% | -0,99 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 13/04/2017 | -0,04% | -0,01 | 25,99 | 25,99 | 25,99 | 25,99 | 13K | 1 |
| 12/04/2017 | 0,00% | 0,00 | 26,00 | 25,99 | 25,99 | 26,00 | 13K | 2 |
| 11/04/2017 | 15,56% | 3,50 | 26,00 | 23,90 | 23,90 | 26,00 | 34K | 5 |
| 10/04/2017 | -2,17% | -0,50 | 22,50 | 22,50 | 22,50 | 22,50 | 2K | 1 |
| 07/04/2017 | 4,55% | 1,00 | 23,00 | 23,00 | 23,00 | 23,00 | 2K | 1 |
| 06/04/2017 | 4,76% | 1,00 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 04/04/2017 | 0,14% | 0,03 | 21,00 | 21,00 | 21,00 | 21,00 | 23K | 2 |
| 03/04/2017 | 2,29% | 0,47 | 20,97 | 20,97 | 20,97 | 20,97 | 8K | 3 |
| 31/03/2017 | 0,24% | 0,05 | 20,50 | 20,50 | 20,50 | 20,50 | 2K | 1 |
| 30/03/2017 | -0,15% | -0,03 | 20,45 | 19,49 | 19,49 | 20,45 | 4K | 2 |
| 29/03/2017 | 2,40% | 0,48 | 20,48 | 20,48 | 20,48 | 20,48 | 4K | 1 |
| 23/03/2017 | 0,00% | 0,00 | 20,00 | 19,00 | 19,00 | 20,00 | 6K | 2 |
| 16/03/2017 | -0,50% | -0,10 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 15/03/2017 | -4,29% | -0,90 | 20,10 | 20,10 | 20,10 | 20,10 | 4K | 2 |
| 10/03/2017 | 0,00% | 0,00 | 21,00 | 20,00 | 20,00 | 21,00 | 4K | 2 |
| 07/03/2017 | -14,25% | -3,49 | 21,00 | 21,00 | 21,00 | 21,00 | 13K | 2 |
| 20/02/2017 | -0,04% | -0,01 | 24,49 | 20,50 | 20,50 | 24,49 | 13K | 4 |
Date,Open,High,Low,Close,Volume
22-Feb-19,70.00,71.80,68.00,71.80,83580
20-Feb-19,72.00,73.74,67.21,73.70,77698
19-Feb-19,75.00,75.00,72.00,74.00,59210
18-Feb-19,82.00,82.00,77.45,78.00,70443
15-Feb-19,87.79,87.79,85.00,87.50,51529
14-Feb-19,90.00,90.90,84.95,87.90,166258
13-Feb-19,82.00,90.48,82.00,86.50,129486
12-Feb-19,68.01,74.00,67.50,74.00,112702
11-Feb-19,63.01,67.50,63.01,67.50,32254
08-Feb-19,62.99,62.99,60.00,62.50,30699
07-Feb-19,58.50,63.99,58.50,63.99,29899
06-Feb-19,62.00,63.00,62.00,63.00,18700
04-Feb-19,60.00,60.00,60.00,60.00,12000
01-Feb-19,59.98,60.00,55.00,60.00,74904
29-Jan-19,63.00,64.00,63.00,64.00,12700
21-Jan-19,54.99,59.00,54.99,59.00,22798
18-Jan-19,54.90,55.00,54.90,55.00,32980
16-Jan-19,50.00,54.90,50.00,54.90,10490
14-Jan-19,44.49,47.09,44.49,47.09,69417
14-Dec-18,46.50,46.99,46.50,46.99,18737
12-Dec-18,43.00,46.99,43.00,46.90,18387
10-Dec-18,42.00,42.00,42.00,42.00,4200
29-Nov-18,42.00,42.00,37.50,39.00,15750
26-Nov-18,35.01,38.99,35.01,38.99,7400
23-Nov-18,38.99,38.99,38.99,38.99,11697
19-Nov-18,42.01,42.01,42.01,42.01,4201
01-Nov-18,42.00,42.00,42.00,42.00,4200
31-Oct-18,38.99,42.00,36.50,42.00,38107
30-Oct-18,37.12,41.99,37.12,41.99,15723
29-Oct-18,43.99,44.00,43.00,44.00,30597
26-Oct-18,47.00,49.99,41.00,41.00,155283
25-Oct-18,33.00,40.00,33.00,40.00,33798
23-Oct-18,29.50,29.97,29.50,29.97,11940
22-Oct-18,25.00,27.00,25.00,27.00,10600
19-Oct-18,20.20,24.49,20.20,24.49,20323
16-Oct-18,24.00,25.00,24.00,25.00,4900
10-Oct-18,22.83,25.00,22.83,25.00,7183
09-Oct-18,23.99,25.00,23.99,25.00,7299
31-Aug-18,25.00,25.00,24.80,24.80,24901
10-May-18,34.84,34.84,34.84,34.84,3484
09-May-18,27.99,30.95,27.99,30.95,14394
08-May-18,27.00,27.90,27.00,27.90,19090
07-May-18,25.50,26.07,25.50,26.07,18177
05-Mar-18,29.49,29.49,29.49,29.49,2949
02-Mar-18,29.00,29.00,28.99,28.99,5799
01-Mar-18,28.00,28.50,28.00,28.50,5650
28-Feb-18,27.00,27.50,27.00,27.50,5450
27-Feb-18,24.80,26.00,24.80,26.00,7580
22-Feb-18,24.50,25.69,24.50,25.69,17538
08-Feb-18,25.00,25.80,25.00,25.80,7590
07-Feb-18,25.50,25.50,25.50,25.50,2550
06-Feb-18,24.00,24.19,24.00,24.19,16819
31-Jan-18,22.70,22.98,22.70,22.98,4568
29-Jan-18,22.00,22.50,22.00,22.50,4450
26-Jan-18,21.10,21.50,21.10,21.50,6410
24-Jan-18,22.99,22.99,22.99,22.99,22990
02-Jan-18,23.00,23.00,22.99,22.99,20694
09-Nov-17,24.90,25.50,24.90,25.50,5040
19-Oct-17,25.51,25.51,25.51,25.51,2551
13-Oct-17,25.50,25.50,25.50,25.50,7650
11-Oct-17,26.00,26.00,26.00,26.00,2600
06-Oct-17,26.00,26.00,26.00,26.00,2600
05-Oct-17,25.24,25.24,23.60,25.00,12424
04-Oct-17,22.50,24.00,22.50,22.61,47572
03-Oct-17,23.99,26.00,23.99,26.00,26590
02-Oct-17,23.91,26.00,23.91,26.00,28981
25-Sep-17,24.00,24.00,24.00,24.00,2400
22-Sep-17,23.99,23.99,23.99,23.99,14394
13-Sep-17,24.55,25.78,24.55,25.00,96688
02-Aug-17,29.00,29.00,29.00,29.00,26100
21-Jun-17,25.99,29.88,25.99,29.88,5587
01-Jun-17,28.98,31.50,28.98,31.50,6048
11-May-17,28.98,28.98,28.98,28.98,2898
09-May-17,26.48,28.36,26.48,28.36,8133
08-May-17,25.95,25.95,25.95,25.95,2595
05-May-17,24.50,25.50,24.50,25.50,7500
04-May-17,25.00,25.00,25.00,25.00,2500
03-May-17,24.30,24.50,24.30,24.50,7330
02-May-17,22.50,24.00,22.50,24.00,20694
28-Apr-17,22.99,22.99,22.99,22.99,4598
27-Apr-17,21.50,22.00,21.50,22.00,4350
26-Apr-17,21.01,21.01,21.01,21.01,2101
19-Apr-17,20.01,20.80,20.01,20.80,4081
17-Apr-17,25.00,25.00,25.00,25.00,2500
13-Apr-17,25.99,25.99,25.99,25.99,12995
12-Apr-17,25.99,26.00,25.99,26.00,12999
11-Apr-17,23.90,26.00,23.90,26.00,33684
10-Apr-17,22.50,22.50,22.50,22.50,2250
07-Apr-17,23.00,23.00,23.00,23.00,2300
06-Apr-17,22.00,22.00,22.00,22.00,2200
04-Apr-17,21.00,21.00,21.00,21.00,23100
03-Apr-17,20.97,20.97,20.97,20.97,8388
31-Mar-17,20.50,20.50,20.50,20.50,2050
30-Mar-17,19.49,20.45,19.49,20.45,3994
29-Mar-17,20.48,20.48,20.48,20.48,4096
23-Mar-17,19.00,20.00,19.00,20.00,5800
16-Mar-17,20.00,20.00,20.00,20.00,2000
15-Mar-17,20.10,20.10,20.10,20.10,4020
10-Mar-17,20.00,21.00,20.00,21.00,4100
07-Mar-17,21.00,21.00,21.00,21.00,12600
20-Feb-17,20.50,24.49,20.50,24.49,13499
01-Feb-17,24.00,24.50,24.00,24.50,13499
31-Jan-17,23.71,24.29,23.70,24.29,13499
27-Jan-17,22.00,23.00,22.00,23.00,13499
10-Jan-17,21.99,22.00,21.99,22.00,13499
09-Jan-17,20.00,20.00,20.00,20.00,13499
23-Dec-16,24.00,24.00,24.00,24.00,13499
22-Dec-16,21.00,22.90,21.00,22.90,13499
21-Dec-16,22.00,23.00,20.50,22.90,13499
16-Dec-16,20.80,20.99,20.80,20.99,13499
15-Dec-16,21.00,21.00,21.00,21.00,13499
25-Nov-16,20.33,20.33,20.33,20.33,13499
21-Nov-16,21.00,21.50,21.00,21.50,13499
11-Nov-16,21.50,21.50,21.50,21.50,13499
27-Oct-16,19.50,21.50,19.50,21.50,13499
26-Oct-16,19.50,20.99,19.50,20.99,13499
24-Oct-16,21.50,21.50,21.00,21.00,13499
18-Oct-16,19.00,21.00,19.00,21.00,13499
07-Oct-16,17.26,20.25,17.26,20.25,13499
04-Oct-16,19.01,19.01,19.01,19.01,13499
30-Sep-16,22.00,22.00,21.99,21.99,13499
28-Sep-16,20.02,21.94,20.02,21.94,13499
27-Sep-16,19.06,19.99,19.06,19.99,13499
23-Sep-16,19.01,19.99,19.00,19.00,13499
14-Sep-16,18.10,18.10,18.10,18.10,13499
26-Aug-16,22.00,22.00,22.00,22.00,13499
25-Aug-16,19.98,20.00,19.98,20.00,13499
24-Aug-16,19.00,19.99,18.16,19.99,13499
23-Aug-16,19.00,19.00,18.80,18.80,13499
22-Aug-16,16.00,16.00,15.56,15.56,13499
19-Aug-16,18.20,18.20,18.20,18.20,13499
15-Aug-16,16.90,18.50,16.90,18.50,13499
12-Aug-16,16.01,16.01,15.50,16.00,13499
11-Aug-16,15.95,17.98,15.95,17.98,13499
*exoneração de responsabilidade