Cotação atual, histórico e gráfico do papel: SNSY5
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | -1,90% | -1,99 | 102,50 | 96,91 | 96,91 | 104,90 | 121K | 11 |
| 13/08/2019 | 1,74% | 1,79 | 104,49 | 100,83 | 100,83 | 104,49 | 31K | 3 |
| 09/08/2019 | -2,56% | -2,70 | 102,70 | 105,39 | 96,02 | 105,39 | 179K | 16 |
| 08/08/2019 | 3,75% | 3,81 | 105,40 | 101,59 | 101,59 | 105,40 | 21K | 2 |
| 06/08/2019 | 0,00% | 0,00 | 101,59 | 101,59 | 101,59 | 101,59 | 30K | 3 |
| 05/08/2019 | 1,59% | 1,59 | 101,59 | 101,59 | 101,59 | 101,59 | 10K | 1 |
| 02/08/2019 | 7,53% | 7,00 | 100,00 | 99,00 | 99,00 | 100,00 | 40K | 4 |
| 01/08/2019 | 8,14% | 7,00 | 93,00 | 92,98 | 92,98 | 93,00 | 28K | 3 |
| 31/07/2019 | -0,46% | -0,40 | 86,00 | 85,10 | 85,10 | 90,00 | 95K | 8 |
| 30/07/2019 | 1,65% | 1,40 | 86,40 | 85,00 | 84,99 | 86,40 | 136K | 11 |
| 19/07/2019 | 10,53% | 8,10 | 85,00 | 78,50 | 78,50 | 85,50 | 122K | 8 |
| 18/07/2019 | 6,08% | 4,41 | 76,90 | 72,00 | 72,00 | 76,90 | 37K | 5 |
| 12/07/2019 | -1,37% | -1,01 | 72,49 | 72,89 | 71,00 | 72,89 | 50K | 4 |
| 11/07/2019 | -0,69% | -0,51 | 73,50 | 71,99 | 70,00 | 73,50 | 43K | 6 |
| 10/07/2019 | 10,46% | 7,01 | 74,01 | 67,00 | 67,00 | 74,01 | 223K | 21 |
| 08/07/2019 | 1,52% | 1,00 | 67,00 | 66,00 | 62,99 | 67,00 | 180K | 18 |
| 05/07/2019 | -6,78% | -4,80 | 66,00 | 65,90 | 60,20 | 66,00 | 120K | 19 |
| 02/07/2019 | 5,83% | 3,90 | 70,80 | 68,89 | 68,89 | 70,80 | 21K | 3 |
| 01/07/2019 | 3,72% | 2,40 | 66,90 | 63,20 | 63,11 | 66,90 | 39K | 6 |
| 28/06/2019 | 2,36% | 1,49 | 64,50 | 64,51 | 64,50 | 64,51 | 13K | 2 |
| 27/06/2019 | -2,31% | -1,49 | 63,01 | 63,01 | 63,01 | 63,01 | 13K | 2 |
| 26/06/2019 | 1,65% | 1,05 | 64,50 | 63,70 | 62,06 | 64,50 | 38K | 6 |
| 25/06/2019 | -9,36% | -6,55 | 63,45 | 63,21 | 61,04 | 65,00 | 90K | 13 |
| 21/06/2019 | 1,45% | 1,00 | 70,00 | 68,98 | 68,98 | 70,00 | 35K | 5 |
| 19/06/2019 | 4,15% | 2,75 | 69,00 | 65,00 | 62,94 | 69,00 | 71K | 9 |
| 18/06/2019 | 3,50% | 2,24 | 66,25 | 66,25 | 66,25 | 66,25 | 13K | 2 |
| 13/06/2019 | -11,10% | -7,99 | 64,01 | 67,81 | 64,00 | 67,81 | 39K | 6 |
| 11/06/2019 | 7,45% | 4,99 | 72,00 | 65,00 | 64,02 | 72,00 | 60K | 6 |
| 10/06/2019 | -6,93% | -4,99 | 67,01 | 67,00 | 67,00 | 67,01 | 13K | 2 |
| 04/06/2019 | 3,58% | 2,49 | 72,00 | 72,00 | 72,00 | 72,00 | 7K | 1 |
| 30/05/2019 | -0,70% | -0,49 | 69,51 | 69,51 | 69,51 | 69,51 | 7K | 1 |
| 21/05/2019 | -7,16% | -5,40 | 70,00 | 70,00 | 70,00 | 70,00 | 7K | 1 |
| 08/05/2019 | -0,12% | -0,09 | 75,40 | 75,48 | 75,40 | 75,48 | 15K | 2 |
| 07/05/2019 | 2,03% | 1,50 | 75,49 | 72,00 | 72,00 | 75,49 | 22K | 3 |
| 02/05/2019 | -6,28% | -4,96 | 73,99 | 73,00 | 73,00 | 74,00 | 22K | 3 |
| 25/04/2019 | -0,06% | -0,05 | 78,95 | 72,11 | 72,11 | 78,95 | 23K | 3 |
| 12/04/2019 | 6,76% | 5,00 | 79,00 | 76,88 | 76,88 | 79,00 | 16K | 2 |
| 10/04/2019 | -0,67% | -0,50 | 74,00 | 68,11 | 68,11 | 74,00 | 21K | 3 |
| 28/03/2019 | -2,46% | -1,88 | 74,50 | 68,00 | 68,00 | 74,50 | 42K | 6 |
| 21/03/2019 | -0,79% | -0,61 | 76,38 | 68,51 | 68,51 | 76,38 | 22K | 3 |
| 19/03/2019 | 2,72% | 2,04 | 76,99 | 77,00 | 76,99 | 77,00 | 15K | 2 |
| 13/03/2019 | 1,42% | 1,05 | 74,95 | 67,50 | 67,50 | 74,95 | 50K | 7 |
| 26/02/2019 | 2,92% | 2,10 | 73,90 | 73,90 | 73,90 | 73,90 | 7K | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Aug-19,96.91,104.90,96.91,102.50,121044
13-Aug-19,100.83,104.49,100.83,104.49,30792
09-Aug-19,105.39,105.39,96.02,102.70,179348
08-Aug-19,101.59,105.40,101.59,105.40,20699
06-Aug-19,101.59,101.59,101.59,101.59,30477
05-Aug-19,101.59,101.59,101.59,101.59,10159
02-Aug-19,99.00,100.00,99.00,100.00,39700
01-Aug-19,92.98,93.00,92.98,93.00,27896
31-Jul-19,85.10,90.00,85.10,86.00,94790
30-Jul-19,85.00,86.40,84.99,86.40,136238
19-Jul-19,78.50,85.50,78.50,85.00,122160
18-Jul-19,72.00,76.90,72.00,76.90,37039
12-Jul-19,72.89,72.89,71.00,72.49,50187
11-Jul-19,71.99,73.50,70.00,73.50,42999
10-Jul-19,67.00,74.01,67.00,74.01,222585
08-Jul-19,66.00,67.00,62.99,67.00,179604
05-Jul-19,65.90,66.00,60.20,66.00,120463
02-Jul-19,68.89,70.80,68.89,70.80,20858
01-Jul-19,63.20,66.90,63.11,66.90,39201
28-Jun-19,64.51,64.51,64.50,64.50,12901
27-Jun-19,63.01,63.01,63.01,63.01,12602
26-Jun-19,63.70,64.50,62.06,64.50,38226
25-Jun-19,63.21,65.00,61.04,63.45,90260
21-Jun-19,68.98,70.00,68.98,70.00,34697
19-Jun-19,65.00,69.00,62.94,69.00,71439
18-Jun-19,66.25,66.25,66.25,66.25,13250
13-Jun-19,67.81,67.81,64.00,64.01,39356
11-Jun-19,65.00,72.00,64.02,72.00,59506
10-Jun-19,67.00,67.01,67.00,67.01,13401
04-Jun-19,72.00,72.00,72.00,72.00,7200
30-May-19,69.51,69.51,69.51,69.51,6951
21-May-19,70.00,70.00,70.00,70.00,7000
08-May-19,75.48,75.48,75.40,75.40,15088
07-May-19,72.00,75.49,72.00,75.49,22199
02-May-19,73.00,74.00,73.00,73.99,22099
25-Apr-19,72.11,78.95,72.11,78.95,22651
12-Apr-19,76.88,79.00,76.88,79.00,15588
10-Apr-19,68.11,74.00,68.11,74.00,21311
28-Mar-19,68.00,74.50,68.00,74.50,42350
21-Mar-19,68.51,76.38,68.51,76.38,21589
19-Mar-19,77.00,77.00,76.99,76.99,15399
13-Mar-19,67.50,74.95,67.50,74.95,49743
26-Feb-19,73.90,73.90,73.90,73.90,7390
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-17,25.51,25.51,25.51,25.51,5040
13-Oct-17,25.50,25.50,25.50,25.50,5040
11-Oct-17,26.00,26.00,26.00,26.00,5040
06-Oct-17,26.00,26.00,26.00,26.00,5040
05-Oct-17,25.24,25.24,23.60,25.00,5040
04-Oct-17,22.50,24.00,22.50,22.61,5040
03-Oct-17,23.99,26.00,23.99,26.00,5040
02-Oct-17,23.91,26.00,23.91,26.00,5040
25-Sep-17,24.00,24.00,24.00,24.00,5040
22-Sep-17,23.99,23.99,23.99,23.99,5040
13-Sep-17,24.55,25.78,24.55,25.00,5040
02-Aug-17,29.00,29.00,29.00,29.00,5040
21-Jun-17,25.99,29.88,25.99,29.88,5040
01-Jun-17,28.98,31.50,28.98,31.50,5040
11-May-17,28.98,28.98,28.98,28.98,5040
09-May-17,26.48,28.36,26.48,28.36,5040
08-May-17,25.95,25.95,25.95,25.95,5040
05-May-17,24.50,25.50,24.50,25.50,5040
04-May-17,25.00,25.00,25.00,25.00,5040
03-May-17,24.30,24.50,24.30,24.50,5040
02-May-17,22.50,24.00,22.50,24.00,5040
28-Apr-17,22.99,22.99,22.99,22.99,5040
27-Apr-17,21.50,22.00,21.50,22.00,5040
26-Apr-17,21.01,21.01,21.01,21.01,5040
19-Apr-17,20.01,20.80,20.01,20.80,5040
17-Apr-17,25.00,25.00,25.00,25.00,5040
13-Apr-17,25.99,25.99,25.99,25.99,5040
12-Apr-17,25.99,26.00,25.99,26.00,5040
11-Apr-17,23.90,26.00,23.90,26.00,5040
10-Apr-17,22.50,22.50,22.50,22.50,5040
07-Apr-17,23.00,23.00,23.00,23.00,5040
06-Apr-17,22.00,22.00,22.00,22.00,5040
04-Apr-17,21.00,21.00,21.00,21.00,5040
*exoneração de responsabilidade