papéis
login
mais

Cotação atual, histórico e gráfico do papel: SNSY5

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: snsy5

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/08/20208,03%0,537,136,656,557,14129K67
05/08/2020-1,05%-0,076,606,706,606,94115K55
04/08/2020-1,19%-0,086,676,616,406,90295K62
03/08/20202,43%0,166,756,706,326,75132K66
31/07/2020-0,30%-0,026,596,616,306,61148K92
30/07/2020-10,68%-0,796,617,016,327,45663K274
29/07/2020-10,52%-0,877,408,276,808,97667K313
28/07/2020-97,62%-339,728,279,397,009,39456K207
24/07/202012,25%37,99347,99310,00310,00347,9999K3
23/07/20200,36%1,10310,00309,99309,99310,0093K3
22/07/2020-12,99%-46,10308,90320,00260,00325,00445K15
21/07/20201,43%5,00355,00350,00330,00355,00172K5
20/07/202027,27%75,00350,00300,00300,00350,00197K6
17/07/202010,00%25,00275,00274,99274,99275,0055K2
16/07/20200,00%0,00250,00250,00250,00250,0025K1
15/07/20200,00%0,00250,00250,00250,00250,0025K1
14/07/20204,17%10,00250,00250,00250,00250,0050K2
13/07/202013,21%28,00240,00234,99234,99240,0047K2
10/07/20200,95%2,00212,00200,00200,00212,0062K3
08/07/20201,13%2,35210,00210,00210,00210,0021K1
03/07/20200,00%0,00207,65239,00207,59239,00132K6
02/07/202043,21%62,65207,65160,00160,00207,65215K11
01/07/202020,83%25,00145,00139,99139,99147,50100K7
30/06/20208,01%8,90120,00120,00120,00120,0012K1
26/06/20205,81%6,10111,10145,01111,10145,01175K14
25/06/202012,92%12,01105,00100,01100,01105,0041K3
24/06/20202,19%1,9992,9991,0085,0092,9981K6
23/06/2020-7,14%-7,0091,0097,0091,0099,9938K4
22/06/202010,10%8,9998,0093,8390,0098,0084K9
19/06/20209,89%8,0189,0186,9986,9989,9935K4
08/06/20201,25%1,0081,0081,5181,0081,5133K4
27/05/20201,41%1,1180,0074,9674,9680,0031K4
08/05/2020-1,38%-1,1078,8971,1071,1078,8930K4
07/05/2020-11,12%-10,0179,9979,9979,9979,998K1
06/04/20200,00%0,0090,0080,0180,0190,0034K4
27/03/2020-12,62%-13,0090,0090,0090,0090,0018K2
10/03/20200,02%0,02103,00103,00103,00103,0021K2
06/03/2020-17,62%-22,02102,9898,9998,99102,9860K5
21/02/20200,00%0,00125,00120,00120,00125,0061K5
20/02/20204,17%5,00125,00125,00125,00125,0012K1
18/02/20200,00%0,00120,00120,00120,00120,0012K1
14/02/202022,45%22,00120,00103,25103,00120,00146K12
13/02/20201,03%1,0098,0097,4995,0298,9997K10
11/02/20201,04%1,0097,0095,0095,0097,0029K3
10/02/20200,00%0,0096,0093,9993,9996,0028K3
22/01/20206,67%6,0096,0096,0196,0096,0119K2
03/01/2020-4,26%-4,0090,0094,0090,0094,0027K3
02/01/2020-12,40%-13,3094,0095,9993,9995,9947K5
12/11/20197,41%7,40107,30102,99102,99107,3042K4
06/11/2019-1,87%-1,9099,9096,0596,0599,9039K4
04/11/20190,78%0,79101,80101,80101,80101,8010K1
09/10/20190,00%0,00101,01101,51101,01103,5041K4
08/10/2019-3,71%-3,89101,01101,14101,01101,1420K2
07/10/2019-1,04%-1,10104,9099,9099,90104,9040K4
04/10/20196,00%6,00106,00106,00106,00106,0011K1
03/10/2019-9,08%-9,99100,00100,00100,00100,0020K2
01/10/20191,85%2,00109,99106,00105,00109,9964K6
25/09/2019-1,83%-2,01107,9999,9999,99107,9941K4
12/09/20190,00%0,00110,00110,00110,00110,0011K1
30/08/20194,76%5,00110,00100,00100,00110,0021K2
29/08/20190,00%0,00105,00105,00105,00105,0010K1
28/08/20193,45%3,50105,00101,50101,50105,0041K4
21/08/20192,53%2,50101,50100,9995,00101,5040K4
20/08/2019-2,93%-2,9999,0092,0092,0099,0038K4
19/08/2019-0,50%-0,51101,99100,0099,00101,9940K4
16/08/2019-1,90%-1,99102,5096,9196,91104,90121K11
13/08/20191,74%1,79104,49100,83100,83104,4931K3
09/08/2019-2,56%-2,70102,70105,3996,02105,39179K16
08/08/20193,75%3,81105,40101,59101,59105,4021K2
06/08/20190,00%0,00101,59101,59101,59101,5930K3
05/08/20191,59%1,59101,59101,59101,59101,5910K1
02/08/20197,53%7,00100,0099,0099,00100,0040K4
01/08/20198,14%7,0093,0092,9892,9893,0028K3
31/07/2019-0,46%-0,4086,0085,1085,1090,0095K8
30/07/20191,65%1,4086,4085,0084,9986,40136K11
19/07/201910,53%8,1085,0078,5078,5085,50122K8
18/07/20196,08%4,4176,9072,0072,0076,9037K5
12/07/2019-1,37%-1,0172,4972,8971,0072,8950K4
11/07/2019-0,69%-0,5173,5071,9970,0073,5043K6
10/07/201910,46%7,0174,0167,0067,0074,01223K21
08/07/20191,52%1,0067,0066,0062,9967,00180K18
05/07/2019-6,78%-4,8066,0065,9060,2066,00120K19
02/07/20195,83%3,9070,8068,8968,8970,8021K3
01/07/20193,72%2,4066,9063,2063,1166,9039K6
28/06/20192,36%1,4964,5064,5164,5064,5113K2
27/06/2019-2,31%-1,4963,0163,0163,0163,0113K2
26/06/20191,65%1,0564,5063,7062,0664,5038K6
25/06/2019-9,36%-6,5563,4563,2161,0465,0090K13
21/06/20191,45%1,0070,0068,9868,9870,0035K5
19/06/20194,15%2,7569,0065,0062,9469,0071K9
18/06/20193,50%2,2466,2566,2566,2566,2513K2
13/06/2019-11,10%-7,9964,0167,8164,0067,8139K6
11/06/20197,45%4,9972,0065,0064,0272,0060K6
10/06/2019-6,93%-4,9967,0167,0067,0067,0113K2
04/06/20193,58%2,4972,0072,0072,0072,007K1
30/05/2019-0,70%-0,4969,5169,5169,5169,517K1
21/05/2019-7,16%-5,4070,0070,0070,0070,007K1
08/05/2019-0,12%-0,0975,4075,4875,4075,4815K2
07/05/20192,03%1,5075,4972,0072,0075,4922K3
02/05/2019-6,28%-4,9673,9973,0073,0074,0022K3
25/04/2019-0,06%-0,0578,9572,1172,1178,9523K3
12/04/20196,76%5,0079,0076,8876,8879,0016K2
10/04/2019-0,67%-0,5074,0068,1168,1174,0021K3
28/03/2019-2,46%-1,8874,5068,0068,0074,5042K6
21/03/2019-0,79%-0,6176,3868,5168,5176,3822K3
19/03/20192,72%2,0476,9977,0076,9977,0015K2
13/03/20191,42%1,0574,9567,5067,5074,9550K7
26/02/20192,92%2,1073,9073,9073,9073,907K1
22/02/2019-2,58%-1,9071,8070,0068,0071,8084K11
20/02/2019-0,41%-0,3073,7072,0067,2173,7478K9
19/02/2019-5,13%-4,0074,0075,0072,0075,0059K7
18/02/2019-10,86%-9,5078,0082,0077,4582,0070K6
15/02/2019-0,46%-0,4087,5087,7985,0087,7952K5
14/02/20191,62%1,4087,9090,0084,9590,90166K16
13/02/201916,89%12,5086,5082,0082,0090,48129K14
12/02/20199,63%6,5074,0068,0167,5074,00113K16
11/02/20198,00%5,0067,5063,0163,0167,5032K5
08/02/2019-2,33%-1,4962,5062,9960,0062,9931K5
07/02/20191,57%0,9963,9958,5058,5063,9930K4
06/02/20195,00%3,0063,0062,0062,0063,0019K3
04/02/20190,00%0,0060,0060,0060,0060,0012K2
01/02/2019-6,25%-4,0060,0059,9855,0060,0075K8
29/01/20198,47%5,0064,0063,0063,0064,0013K2
21/01/20197,27%4,0059,0054,9954,9959,0023K4
18/01/20190,18%0,1055,0054,9054,9055,0033K3
16/01/201916,59%7,8154,9050,0050,0054,9010K2
14/01/20190,21%0,1047,0944,4944,4947,0969K11
14/12/20180,19%0,0946,9946,5046,5046,9919K4
12/12/201811,67%4,9046,9043,0043,0046,9918K4
10/12/20187,69%3,0042,0042,0042,0042,004K1
29/11/20180,03%0,0139,0042,0037,5042,0016K3
26/11/20180,00%0,0038,9935,0135,0138,997K2
23/11/2018-7,19%-3,0238,9938,9938,9938,9912K2
19/11/2018--42,0142,0142,0142,014K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito